NIFTY BANK 38,900 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹3,696.7 and a low of ₹471.05. Final close ₹3,668.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹2,257.55 | ₹2,325.8 | ₹1,869.55 | ₹1,869.55 | 451 | 925 |
| 27 Jan 2022 | ₹2,030.15 | ₹2,030.15 | ₹1,511 | ₹1,525.05 | 301 | 1,175 |
| 28 Jan 2022 | ₹1,392.75 | ₹1,777.15 | ₹1,330 | ₹1,721.75 | 1,401 | 1,850 |
| 31 Jan 2022 | ₹1,464 | ₹1,771.2 | ₹1,464 | ₹1,534 | 551 | 1,800 |
| 1 Feb 2022 | ₹1,422.85 | ₹1,542.4 | ₹1,002.35 | ₹1,004.9 | 20,401 | 3,475 |
| 2 Feb 2022 | ₹863.55 | ₹868 | ₹562.4 | ₹562.4 | 66,377 | 14,025 |
| 3 Feb 2022 | ₹553.5 | ₹809.95 | ₹471.05 | ₹809.95 | 39,852 | 10,600 |
| 4 Feb 2022 | ₹712.3 | ₹921.2 | ₹591.85 | ₹807.4 | 1,06,003 | 17,025 |
| 7 Feb 2022 | ₹885.75 | ₹1,380.85 | ₹751.05 | ₹1,233.65 | 29,351 | 13,550 |
| 8 Feb 2022 | ₹1,142.05 | ₹1,717.05 | ₹1,100.25 | ₹1,216.3 | 4,376 | 13,000 |
| 9 Feb 2022 | ₹993.35 | ₹993.35 | ₹750.4 | ₹750.4 | 13,752 | 16,350 |
| 10 Feb 2022 | ₹701.85 | ₹803.95 | ₹488.95 | ₹540 | 1,33,602 | 29,175 |
| 11 Feb 2022 | ₹680 | ₹900 | ₹644.55 | ₹840 | 72,978 | 21,250 |
| 14 Feb 2022 | ₹1,210 | ₹2,138.35 | ₹1,210 | ₹2,138.35 | 14,251 | 17,425 |
| 15 Feb 2022 | ₹1,960.6 | ₹2,292.75 | ₹947.65 | ₹973.95 | 4,901 | 16,675 |
| 16 Feb 2022 | ₹845.25 | ₹1,284.6 | ₹764.45 | ₹1,233.5 | 10,026 | 17,050 |
| 17 Feb 2022 | ₹1,111 | ₹1,559.2 | ₹1,000 | ₹1,549.1 | 15,926 | 17,875 |
| 18 Feb 2022 | ₹1,608.75 | ₹1,621.55 | ₹1,214.25 | ₹1,382.15 | 5,102 | 20,200 |
| 21 Feb 2022 | ₹1,464.4 | ₹1,657.9 | ₹975 | ₹1,259.35 | 14,251 | 19,425 |
| 22 Feb 2022 | ₹1,874.25 | ₹1,930.65 | ₹1,300.55 | ₹1,580 | 4,526 | 18,775 |
| 23 Feb 2022 | ₹1,167.6 | ₹1,523.15 | ₹1,167.2 | ₹1,523.15 | 4,101 | 18,650 |
| 24 Feb 2022 | ₹2,321.95 | ₹3,696.7 | ₹2,321.95 | ₹3,668.25 | 7,051 | 14,325 |