NIFTY BANK 39,400 PE traded across 21 sessions from 27 Jan 2022 to 24 Feb 2022, with a life-high of ₹4,245.5 and a low of ₹710.2. Final close ₹4,245.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | ₹1,824 | ₹1,824 | ₹1,824 | ₹1,824 | 101 | 275 |
| 28 Jan 2022 | ₹1,685.8 | ₹2,060 | ₹1,654 | ₹2,060 | 451 | 425 |
| 31 Jan 2022 | ₹1,855.25 | ₹1,894.25 | ₹1,790 | ₹1,829.95 | 226 | 425 |
| 1 Feb 2022 | ₹1,464.1 | ₹1,850.15 | ₹1,369.85 | ₹1,482.7 | 1,001 | 975 |
| 2 Feb 2022 | ₹1,106.95 | ₹1,106.95 | ₹766.2 | ₹766.2 | 33,802 | 7,125 |
| 3 Feb 2022 | ₹710.2 | ₹1,072.3 | ₹710.2 | ₹1,070 | 64,178 | 7,550 |
| 4 Feb 2022 | ₹970.95 | ₹1,204.7 | ₹812.65 | ₹1,089.55 | 41,602 | 8,775 |
| 7 Feb 2022 | ₹1,159.25 | ₹1,755.35 | ₹1,017 | ₹1,601.55 | 10,201 | 7,025 |
| 8 Feb 2022 | ₹1,500 | ₹2,068.4 | ₹1,500 | ₹1,589.05 | 876 | 6,675 |
| 9 Feb 2022 | ₹1,240 | ₹1,260.45 | ₹1,090 | ₹1,090 | 1,701 | 6,650 |
| 10 Feb 2022 | ₹1,075 | ₹1,075 | ₹724.8 | ₹792.55 | 18,326 | 9,925 |
| 11 Feb 2022 | ₹1,000.5 | ₹1,203.4 | ₹956.4 | ₹1,170 | 6,126 | 7,800 |
| 14 Feb 2022 | ₹1,645.8 | ₹2,590 | ₹1,645.8 | ₹2,590 | 2,951 | 7,525 |
| 15 Feb 2022 | ₹2,332.55 | ₹2,700 | ₹1,692.35 | ₹1,692.35 | 776 | 5,100 |
| 16 Feb 2022 | ₹1,333.35 | ₹1,676.6 | ₹1,109.2 | ₹1,665.3 | 3,501 | 5,400 |
| 17 Feb 2022 | ₹1,487.3 | ₹1,990.6 | ₹1,487.25 | ₹1,990.6 | 1,052 | 5,425 |
| 18 Feb 2022 | ₹1,964.85 | ₹1,964.85 | ₹1,827.2 | ₹1,827.2 | 126 | 5,375 |
| 21 Feb 2022 | ₹1,516.1 | ₹1,800 | ₹1,400 | ₹1,800 | 801 | 5,500 |
| 22 Feb 2022 | ₹2,182.05 | ₹2,285 | ₹1,783.05 | ₹1,783.05 | 251 | 5,500 |
| 23 Feb 2022 | ₹1,676.1 | ₹1,804.3 | ₹1,676.1 | ₹1,804.3 | 126 | 5,475 |
| 24 Feb 2022 | ₹2,867.55 | ₹4,245.5 | ₹2,867.55 | ₹4,245.5 | 426 | 5,150 |