NIFTY BANK 37,800 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹2,590.5 and a low of ₹187.85. Final close ₹2,578.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,972.9 | ₹1,972.9 | ₹1,113.5 | ₹1,135.8 | 6,851 | 3,650 |
| 27 Jan 2022 | ₹1,400.25 | ₹1,518.95 | ₹950 | ₹950.05 | 18,326 | 5,075 |
| 28 Jan 2022 | ₹863.55 | ₹1,203.25 | ₹820 | ₹1,181.5 | 86,651 | 14,850 |
| 31 Jan 2022 | ₹896.05 | ₹1,164.3 | ₹884.35 | ₹1,000.05 | 68,977 | 13,650 |
| 1 Feb 2022 | ₹765.85 | ₹964.4 | ₹545.75 | ₹557.7 | 58,026 | 11,250 |
| 2 Feb 2022 | ₹463 | ₹463 | ₹281.4 | ₹281.4 | 27,751 | 14,675 |
| 3 Feb 2022 | ₹295.05 | ₹413.4 | ₹244.8 | ₹413.4 | 20,227 | 13,475 |
| 4 Feb 2022 | ₹346 | ₹461.3 | ₹275.15 | ₹411.95 | 33,277 | 12,225 |
| 7 Feb 2022 | ₹412 | ₹772.55 | ₹362.45 | ₹663.8 | 62,201 | 18,525 |
| 8 Feb 2022 | ₹617.3 | ₹1,023 | ₹546.85 | ₹607.8 | 2,48,052 | 33,675 |
| 9 Feb 2022 | ₹478.3 | ₹545.75 | ₹311.8 | ₹311.8 | 92,527 | 50,125 |
| 10 Feb 2022 | ₹279.05 | ₹355 | ₹187.85 | ₹205.5 | 1,40,776 | 27,400 |
| 11 Feb 2022 | ₹329.35 | ₹403.4 | ₹257.75 | ₹362 | 99,501 | 37,750 |
| 14 Feb 2022 | ₹658.05 | ₹1,325.95 | ₹634.05 | ₹1,300.05 | 1,13,052 | 28,900 |
| 15 Feb 2022 | ₹1,172.4 | ₹1,396.35 | ₹390 | ₹406 | 2,34,026 | 62,475 |
| 16 Feb 2022 | ₹338.2 | ₹606.4 | ₹278.05 | ₹577.95 | 8,65,277 | 88,300 |
| 17 Feb 2022 | ₹485 | ₹769.75 | ₹375.6 | ₹755 | 34,10,603 | 1,91,925 |
| 18 Feb 2022 | ₹791.05 | ₹853 | ₹498.35 | ₹570 | 76,36,626 | 1,87,225 |
| 21 Feb 2022 | ₹660.05 | ₹831.85 | ₹338.2 | ₹459.95 | 1,78,66,327 | 3,99,025 |
| 22 Feb 2022 | ₹700 | ₹992.5 | ₹453.25 | ₹647.5 | 23,08,478 | 1,58,500 |
| 23 Feb 2022 | ₹450 | ₹526.4 | ₹293.6 | ₹455 | 2,33,20,227 | 2,37,500 |
| 24 Feb 2022 | ₹700 | ₹2,590.5 | ₹700 | ₹2,578 | 3,98,376 | 65,500 |