NIFTY BANK 39,500 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹4,298.05 and a low of ₹766.55. Final close ₹4,280.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹3,043.15 | ₹3,090 | ₹2,077 | ₹2,077 | 3,051 | 9,200 |
| 27 Jan 2022 | ₹2,552.15 | ₹2,652.7 | ₹1,825 | ₹1,825 | 10,051 | 12,400 |
| 28 Jan 2022 | ₹1,665.35 | ₹2,191.3 | ₹1,660.7 | ₹2,137.8 | 24,001 | 22,925 |
| 31 Jan 2022 | ₹1,850 | ₹2,150 | ₹1,810.9 | ₹1,938.7 | 7,851 | 23,650 |
| 1 Feb 2022 | ₹1,720.95 | ₹2,002 | ₹1,306.65 | ₹1,345.7 | 36,502 | 26,000 |
| 2 Feb 2022 | ₹1,171.95 | ₹1,180.8 | ₹830.55 | ₹839 | 2,66,102 | 79,475 |
| 3 Feb 2022 | ₹881.35 | ₹1,133.15 | ₹766.55 | ₹1,132 | 4,93,878 | 1,55,025 |
| 4 Feb 2022 | ₹1,012.95 | ₹1,275.6 | ₹860 | ₹1,157.8 | 3,08,328 | 1,57,200 |
| 7 Feb 2022 | ₹1,193.2 | ₹1,840.65 | ₹1,081.5 | ₹1,696.55 | 3,99,977 | 3,68,500 |
| 8 Feb 2022 | ₹1,568.85 | ₹2,265.7 | ₹1,523 | ₹1,635.7 | 2,53,276 | 2,63,600 |
| 9 Feb 2022 | ₹1,436.55 | ₹1,451.85 | ₹1,097.55 | ₹1,097.55 | 1,47,251 | 1,82,750 |
| 10 Feb 2022 | ₹1,071.85 | ₹1,180 | ₹772.55 | ₹858.1 | 2,57,276 | 1,92,150 |
| 11 Feb 2022 | ₹1,252.95 | ₹1,321.25 | ₹986.2 | ₹1,255 | 1,04,226 | 1,88,150 |
| 14 Feb 2022 | ₹1,812.65 | ₹2,731.25 | ₹1,801.6 | ₹2,731.25 | 85,476 | 1,60,450 |
| 15 Feb 2022 | ₹2,451.55 | ₹2,854.35 | ₹1,417.15 | ₹1,435 | 19,501 | 1,56,925 |
| 16 Feb 2022 | ₹1,302.95 | ₹1,799.45 | ₹1,180 | ₹1,749 | 50,751 | 1,53,175 |
| 17 Feb 2022 | ₹1,538.5 | ₹2,109.85 | ₹1,477 | ₹2,097.85 | 35,002 | 1,47,850 |
| 18 Feb 2022 | ₹2,154.85 | ₹2,200 | ₹1,715.25 | ₹1,919.55 | 21,726 | 1,49,650 |
| 21 Feb 2022 | ₹2,084.75 | ₹2,309.5 | ₹1,485 | ₹1,821.9 | 31,476 | 1,41,000 |
| 22 Feb 2022 | ₹2,650.15 | ₹2,650.15 | ₹1,917.15 | ₹2,200 | 17,701 | 1,36,650 |
| 23 Feb 2022 | ₹1,888.05 | ₹2,121 | ₹1,755 | ₹2,089.3 | 12,076 | 1,34,800 |
| 24 Feb 2022 | ₹3,025.05 | ₹4,298.05 | ₹2,798.6 | ₹4,280 | 35,952 | 1,27,450 |