NIFTY BANK 33,900 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹274.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹267.75 | ₹274.45 | ₹177.25 | ₹177.25 | 151 | 875 |
| 27 Jan 2022 | ₹230 | ₹230 | ₹185.8 | ₹185.8 | 76 | 925 |
| 28 Jan 2022 | ₹185.8 | ₹185.8 | ₹97.05 | ₹147.2 | 701 | 975 |
| 31 Jan 2022 | ₹110.8 | ₹153.2 | ₹86.2 | ₹110 | 1,001 | 1,075 |
| 1 Feb 2022 | ₹79.95 | ₹87.8 | ₹44.75 | ₹44.75 | 2,126 | 1,275 |
| 2 Feb 2022 | ₹33.55 | ₹33.55 | ₹18.8 | ₹24.75 | 601 | 1,300 |
| 3 Feb 2022 | ₹64.9 | ₹64.9 | ₹19 | ₹27.75 | 401 | 1,425 |
| 4 Feb 2022 | ₹20.6 | ₹27.1 | ₹20.55 | ₹23.7 | 2,026 | 2,125 |
| 7 Feb 2022 | ₹30.55 | ₹56.8 | ₹19 | ₹31.8 | 2,527 | 2,825 |
| 8 Feb 2022 | ₹33.5 | ₹80.25 | ₹20.45 | ₹29 | 12,001 | 4,725 |
| 9 Feb 2022 | ₹20.3 | ₹21 | ₹18.5 | ₹18.5 | 1,127 | 3,975 |
| 10 Feb 2022 | ₹14.8 | ₹14.8 | ₹8 | ₹8.75 | 2,076 | 3,625 |
| 11 Feb 2022 | ₹17.45 | ₹17.5 | ₹10.05 | ₹13.8 | 852 | 3,950 |
| 14 Feb 2022 | ₹29 | ₹107.7 | ₹29 | ₹107.7 | 14,526 | 4,775 |
| 15 Feb 2022 | ₹46.1 | ₹84.3 | ₹20.05 | ₹22.3 | 20,476 | 5,775 |
| 16 Feb 2022 | ₹17.45 | ₹31.4 | ₹15 | ₹29.1 | 13,502 | 7,625 |
| 17 Feb 2022 | ₹18.65 | ₹40.4 | ₹18.65 | ₹32 | 33,401 | 9,900 |
| 18 Feb 2022 | ₹33.9 | ₹39.9 | ₹19.05 | ₹23.95 | 7,19,676 | 24,925 |
| 21 Feb 2022 | ₹26 | ₹28.2 | ₹9.85 | ₹13.6 | 6,38,701 | 39,575 |
| 22 Feb 2022 | ₹15.2 | ₹58.95 | ₹10.15 | ₹11.25 | 8,25,276 | 47,175 |
| 23 Feb 2022 | ₹8.15 | ₹10 | ₹2.35 | ₹3.6 | 3,74,752 | 36,125 |
| 24 Feb 2022 | ₹62.75 | ₹62.8 | ₹0.05 | ₹0.05 | 23,72,677 | 1,22,800 |