NIFTY BANK 39,300 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹4,127.8 and a low of ₹668.4. Final close ₹4,127.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹2,116.8 | ₹2,116.8 | ₹2,024.5 | ₹2,024.5 | 101 | 400 |
| 27 Jan 2022 | ₹2,300 | ₹2,300 | ₹1,803.5 | ₹1,803.5 | 276 | 425 |
| 28 Jan 2022 | ₹1,669.1 | ₹2,232.15 | ₹1,576.15 | ₹1,966.9 | 876 | 625 |
| 31 Jan 2022 | ₹1,757.8 | ₹2,103.95 | ₹1,636.35 | ₹1,765.8 | 1,051 | 550 |
| 1 Feb 2022 | ₹1,366.3 | ₹1,652.6 | ₹1,283.65 | ₹1,533.1 | 2,001 | 1,325 |
| 2 Feb 2022 | ₹1,051.9 | ₹1,051.9 | ₹727 | ₹733.8 | 69,076 | 15,325 |
| 3 Feb 2022 | ₹764.95 | ₹1,025 | ₹676.5 | ₹1,025 | 1,85,703 | 22,075 |
| 4 Feb 2022 | ₹912.8 | ₹1,149.15 | ₹761.5 | ₹1,033.65 | 91,352 | 20,800 |
| 7 Feb 2022 | ₹1,043.95 | ₹1,657.15 | ₹962.7 | ₹1,501.6 | 17,576 | 17,800 |
| 8 Feb 2022 | ₹1,471.65 | ₹2,055 | ₹1,369.95 | ₹1,517.35 | 10,626 | 14,825 |
| 9 Feb 2022 | ₹1,250 | ₹1,250 | ₹976 | ₹976 | 2,401 | 14,025 |
| 10 Feb 2022 | ₹901.7 | ₹1,043.2 | ₹668.4 | ₹746.6 | 50,102 | 24,625 |
| 11 Feb 2022 | ₹966.3 | ₹1,168.45 | ₹877.95 | ₹1,100.45 | 16,627 | 19,325 |
| 14 Feb 2022 | ₹1,999.95 | ₹2,490 | ₹1,566.5 | ₹2,490 | 7,801 | 16,850 |
| 15 Feb 2022 | ₹2,338.95 | ₹2,615 | ₹1,268.7 | ₹1,268.7 | 2,377 | 16,650 |
| 16 Feb 2022 | ₹1,109.05 | ₹1,623.95 | ₹1,058.8 | ₹1,460 | 1,326 | 16,750 |
| 17 Feb 2022 | ₹1,402.7 | ₹1,914.5 | ₹1,402.7 | ₹1,914.5 | 1,701 | 16,600 |
| 18 Feb 2022 | ₹1,956.4 | ₹1,963 | ₹1,540 | ₹1,751.5 | 9,076 | 16,100 |
| 21 Feb 2022 | ₹1,823.15 | ₹2,015 | ₹1,363 | ₹1,634.55 | 1,276 | 15,675 |
| 22 Feb 2022 | ₹2,384 | ₹2,384.05 | ₹1,710 | ₹1,990.7 | 1,477 | 15,450 |
| 23 Feb 2022 | ₹1,593 | ₹1,814.35 | ₹1,593 | ₹1,814.35 | 751 | 15,250 |
| 24 Feb 2022 | ₹2,868 | ₹4,127.8 | ₹2,840 | ₹4,127.8 | 2,427 | 13,825 |