NIFTY BANK 43,500 PE traded across 18 sessions from 30 Dec 2021 to 27 Jan 2022, with a life-high of ₹8,270 and a low of ₹4,600. Final close ₹5,802.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Dec 2021 | ₹8,253.35 | ₹8,270 | ₹8,225 | ₹8,231.3 | 426 | 425 |
| 3 Jan 2022 | ₹7,284 | ₹7,284 | ₹6,839.65 | ₹6,839.65 | 151 | 525 |
| 4 Jan 2022 | ₹6,536 | ₹6,536 | ₹6,422.1 | ₹6,422.1 | 126 | 525 |
| 5 Jan 2022 | ₹6,098.5 | ₹6,098.5 | ₹6,098.5 | ₹6,098.5 | 26 | 525 |
| 6 Jan 2022 | ₹6,009.35 | ₹6,009.35 | ₹5,646 | ₹5,646 | 376 | 875 |
| 7 Jan 2022 | ₹5,475.5 | ₹5,729.95 | ₹5,302.1 | ₹5,600 | 702 | 725 |
| 10 Jan 2022 | ₹5,423.9 | ₹5,423.9 | ₹4,980 | ₹4,980 | 1,051 | 1,275 |
| 11 Jan 2022 | ₹5,009.85 | ₹5,032 | ₹4,850 | ₹4,899.25 | 1,476 | 2,575 |
| 12 Jan 2022 | ₹4,724.3 | ₹4,724.3 | ₹4,600 | ₹4,602 | 1,551 | 3,475 |
| 13 Jan 2022 | ₹4,900 | ₹4,946.6 | ₹4,900 | ₹4,946.6 | 201 | 3,325 |
| 14 Jan 2022 | ₹5,100 | ₹5,100 | ₹4,940 | ₹4,940 | 201 | 3,475 |
| 17 Jan 2022 | ₹4,900 | ₹5,150 | ₹4,900 | ₹5,150 | 151 | 3,500 |
| 19 Jan 2022 | ₹5,350 | ₹5,410.6 | ₹5,112.05 | ₹5,301 | 1,076 | 3,475 |
| 20 Jan 2022 | ₹5,282.45 | ₹5,700 | ₹5,230 | ₹5,470 | 551 | 3,600 |
| 21 Jan 2022 | ₹6,138.9 | ₹6,182 | ₹5,730 | ₹5,730 | 476 | 3,550 |
| 24 Jan 2022 | ₹6,111.3 | ₹6,580 | ₹6,059 | ₹6,400 | 401 | 3,375 |
| 25 Jan 2022 | ₹6,390 | ₹6,390 | ₹5,741.2 | ₹5,741.2 | 376 | 3,125 |
| 27 Jan 2022 | ₹6,250.4 | ₹6,435.25 | ₹5,802 | ₹5,802 | 3,051 | 2,750 |