NIFTY BANK 38,600 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹3,385.65 and a low of ₹383.05. Final close ₹3,372.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹2,481.7 | ₹2,481.7 | ₹1,578.05 | ₹1,578.05 | 1,226 | 850 |
| 27 Jan 2022 | ₹2,552.1 | ₹2,552.1 | ₹1,339 | ₹1,348.35 | 2,401 | 3,000 |
| 28 Jan 2022 | ₹1,272.05 | ₹1,620.1 | ₹1,170.05 | ₹1,540.4 | 8,052 | 5,450 |
| 31 Jan 2022 | ₹1,310.05 | ₹1,554.6 | ₹1,284.65 | ₹1,366 | 1,901 | 5,250 |
| 1 Feb 2022 | ₹1,191.95 | ₹1,406.75 | ₹854.95 | ₹857.65 | 1,27,953 | 11,975 |
| 2 Feb 2022 | ₹707.4 | ₹732.95 | ₹470 | ₹477.9 | 38,928 | 8,575 |
| 3 Feb 2022 | ₹514.45 | ₹670 | ₹426.55 | ₹669.95 | 25,626 | 9,400 |
| 4 Feb 2022 | ₹608.55 | ₹772.9 | ₹490.75 | ₹680 | 72,203 | 16,525 |
| 7 Feb 2022 | ₹680 | ₹1,200 | ₹626 | ₹1,055.2 | 1,19,326 | 14,350 |
| 8 Feb 2022 | ₹990.55 | ₹1,515 | ₹920.95 | ₹1,020.3 | 12,651 | 14,350 |
| 9 Feb 2022 | ₹821.15 | ₹846.05 | ₹596.9 | ₹596.9 | 58,077 | 14,900 |
| 10 Feb 2022 | ₹591.95 | ₹658.6 | ₹383.05 | ₹428.4 | 1,59,276 | 33,725 |
| 11 Feb 2022 | ₹611.8 | ₹738.95 | ₹505.8 | ₹685 | 3,53,977 | 34,825 |
| 14 Feb 2022 | ₹1,026.35 | ₹1,896.9 | ₹1,026.35 | ₹1,896.9 | 48,926 | 19,925 |
| 15 Feb 2022 | ₹1,704.75 | ₹2,016.5 | ₹764.45 | ₹782.2 | 9,751 | 20,275 |
| 16 Feb 2022 | ₹694.15 | ₹1,075.6 | ₹590 | ₹1,018.7 | 84,126 | 19,975 |
| 17 Feb 2022 | ₹900.05 | ₹1,310 | ₹786 | ₹1,310 | 68,077 | 21,300 |
| 18 Feb 2022 | ₹1,352.25 | ₹1,392.2 | ₹959.35 | ₹1,109.45 | 82,851 | 22,500 |
| 21 Feb 2022 | ₹1,187.4 | ₹1,460.35 | ₹744.05 | ₹987 | 86,376 | 19,875 |
| 22 Feb 2022 | ₹1,666.5 | ₹1,667.6 | ₹1,028.85 | ₹1,302.15 | 1,38,751 | 20,000 |
| 23 Feb 2022 | ₹994.6 | ₹1,248.8 | ₹880.5 | ₹1,187.95 | 94,101 | 24,800 |
| 24 Feb 2022 | ₹2,207.3 | ₹3,385.65 | ₹1,880.85 | ₹3,372.75 | 6,502 | 21,125 |