NIFTY BANK 39,200 PE traded across 21 sessions from 27 Jan 2022 to 24 Feb 2022, with a life-high of ₹4,000 and a low of ₹622. Final close ₹3,950.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | ₹1,876.7 | ₹1,876.7 | ₹1,600.95 | ₹1,600.95 | 251 | 400 |
| 28 Jan 2022 | ₹1,633.7 | ₹1,898.6 | ₹1,518 | ₹1,898.6 | 326 | 575 |
| 31 Jan 2022 | ₹1,810 | ₹1,810 | ₹1,630 | ₹1,773.05 | 301 | 575 |
| 1 Feb 2022 | ₹1,352 | ₹1,596.35 | ₹1,155.45 | ₹1,181.2 | 4,726 | 1,550 |
| 2 Feb 2022 | ₹991.95 | ₹994.95 | ₹685.15 | ₹685.15 | 1,39,777 | 22,600 |
| 3 Feb 2022 | ₹739.85 | ₹962.6 | ₹634.05 | ₹950 | 1,80,478 | 26,900 |
| 4 Feb 2022 | ₹861.75 | ₹1,091.55 | ₹715 | ₹982.75 | 1,26,278 | 23,475 |
| 7 Feb 2022 | ₹984 | ₹1,580 | ₹906.2 | ₹1,469.4 | 35,601 | 16,950 |
| 8 Feb 2022 | ₹1,351.05 | ₹2,000 | ₹1,311.2 | ₹1,415 | 12,051 | 14,075 |
| 9 Feb 2022 | ₹1,128.85 | ₹1,147.4 | ₹919 | ₹919 | 4,026 | 13,475 |
| 10 Feb 2022 | ₹865.95 | ₹981 | ₹622 | ₹695 | 1,24,452 | 25,400 |
| 11 Feb 2022 | ₹933 | ₹1,099 | ₹804 | ₹1,035 | 41,528 | 19,250 |
| 14 Feb 2022 | ₹1,691.8 | ₹2,400 | ₹1,518.85 | ₹2,400 | 8,851 | 16,750 |
| 15 Feb 2022 | ₹2,149.05 | ₹2,581.8 | ₹1,192.85 | ₹1,192.85 | 3,301 | 16,150 |
| 16 Feb 2022 | ₹1,245.85 | ₹1,543.05 | ₹952.05 | ₹1,452.95 | 4,401 | 15,900 |
| 17 Feb 2022 | ₹1,342.85 | ₹1,813.75 | ₹1,342.85 | ₹1,813.75 | 5,601 | 14,525 |
| 18 Feb 2022 | ₹1,850 | ₹1,850 | ₹1,444 | ₹1,688.1 | 4,251 | 14,950 |
| 21 Feb 2022 | ₹1,750 | ₹1,999 | ₹1,211.8 | ₹1,532.3 | 2,201 | 14,325 |
| 22 Feb 2022 | ₹2,100 | ₹2,154.35 | ₹1,622.85 | ₹1,838.3 | 1,851 | 14,000 |
| 23 Feb 2022 | ₹1,555 | ₹1,808.6 | ₹1,457.8 | ₹1,808.6 | 1,601 | 13,775 |
| 24 Feb 2022 | ₹2,996.2 | ₹4,000 | ₹2,729.05 | ₹3,950 | 2,526 | 12,600 |