NIFTY BANK 39,000 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹3,800.3 and a low of ₹529. Final close ₹3,778.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹2,680.4 | ₹2,810.2 | ₹1,739.95 | ₹1,763 | 19,426 | 42,550 |
| 27 Jan 2022 | ₹2,250 | ₹2,300 | ₹1,514.2 | ₹1,514.2 | 37,901 | 52,575 |
| 28 Jan 2022 | ₹1,365.7 | ₹1,887.6 | ₹1,350 | ₹1,838.1 | 1,17,177 | 65,225 |
| 31 Jan 2022 | ₹1,599 | ₹1,824.05 | ₹1,500 | ₹1,615 | 28,626 | 63,750 |
| 1 Feb 2022 | ₹1,402.95 | ₹1,659.1 | ₹1,041.05 | ₹1,053 | 4,28,951 | 1,12,400 |
| 2 Feb 2022 | ₹901.05 | ₹932 | ₹588.55 | ₹614.85 | 12,73,453 | 2,59,150 |
| 3 Feb 2022 | ₹601.3 | ₹860.2 | ₹556.35 | ₹860.2 | 10,69,901 | 2,82,700 |
| 4 Feb 2022 | ₹860.2 | ₹974 | ₹625.8 | ₹856.25 | 13,34,402 | 3,14,600 |
| 7 Feb 2022 | ₹896.5 | ₹1,465.05 | ₹800 | ₹1,300 | 5,73,326 | 2,27,025 |
| 8 Feb 2022 | ₹1,237.8 | ₹1,838.55 | ₹1,157.6 | ₹1,267.2 | 2,78,802 | 1,86,625 |
| 9 Feb 2022 | ₹1,056.15 | ₹1,094.55 | ₹790 | ₹790 | 3,42,377 | 1,85,400 |
| 10 Feb 2022 | ₹750 | ₹866.9 | ₹529 | ₹600.95 | 14,28,301 | 3,66,425 |
| 11 Feb 2022 | ₹820 | ₹973.05 | ₹688.9 | ₹900 | 8,97,578 | 2,29,850 |
| 14 Feb 2022 | ₹1,395 | ₹2,275 | ₹1,364.5 | ₹2,275 | 1,87,876 | 1,67,800 |
| 15 Feb 2022 | ₹2,092.8 | ₹2,400 | ₹1,031 | ₹1,058.3 | 1,37,402 | 1,58,475 |
| 16 Feb 2022 | ₹959.8 | ₹1,376 | ₹823.8 | ₹1,315.4 | 2,42,952 | 1,65,100 |
| 17 Feb 2022 | ₹1,059.1 | ₹1,647 | ₹1,055.7 | ₹1,640 | 1,89,651 | 2,01,350 |
| 18 Feb 2022 | ₹1,697.15 | ₹1,750 | ₹1,270 | ₹1,449.2 | 3,18,378 | 1,85,550 |
| 21 Feb 2022 | ₹1,625.8 | ₹1,846.9 | ₹1,039.2 | ₹1,330 | 4,84,426 | 1,68,800 |
| 22 Feb 2022 | ₹2,011.95 | ₹2,057.1 | ₹1,390 | ₹1,690 | 1,26,851 | 1,48,350 |
| 23 Feb 2022 | ₹1,400 | ₹1,645 | ₹1,258.95 | ₹1,591.8 | 1,68,551 | 1,17,350 |
| 24 Feb 2022 | ₹2,654.1 | ₹3,800.3 | ₹2,250.35 | ₹3,778.8 | 97,927 | 82,050 |