NIFTY BANK 40,000 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹4,796.5 and a low of ₹1,025. Final close ₹4,779.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹3,343.55 | ₹3,366.05 | ₹2,418.9 | ₹2,461.4 | 54,602 | 42,825 |
| 27 Jan 2022 | ₹2,857.5 | ₹3,076 | ₹2,160 | ₹2,174.95 | 44,976 | 62,350 |
| 28 Jan 2022 | ₹1,976.6 | ₹2,591.4 | ₹1,976.6 | ₹2,547.6 | 55,251 | 66,025 |
| 31 Jan 2022 | ₹2,150 | ₹2,554.85 | ₹2,150 | ₹2,300 | 16,876 | 62,825 |
| 1 Feb 2022 | ₹1,898.15 | ₹2,423.55 | ₹1,666 | ₹1,682.8 | 66,602 | 62,550 |
| 2 Feb 2022 | ₹1,525 | ₹1,525 | ₹1,100 | ₹1,100.05 | 88,676 | 85,675 |
| 3 Feb 2022 | ₹1,145 | ₹1,450 | ₹1,025 | ₹1,439.65 | 1,64,552 | 1,02,350 |
| 4 Feb 2022 | ₹1,336.95 | ₹1,624 | ₹1,138.8 | ₹1,505 | 76,877 | 99,250 |
| 7 Feb 2022 | ₹1,555 | ₹2,250 | ₹1,425 | ₹2,084.5 | 62,002 | 97,375 |
| 8 Feb 2022 | ₹1,980.95 | ₹2,710 | ₹1,951 | ₹2,079.7 | 46,276 | 92,925 |
| 9 Feb 2022 | ₹1,835.95 | ₹1,847.55 | ₹1,465.85 | ₹1,477 | 28,051 | 92,900 |
| 10 Feb 2022 | ₹1,413.15 | ₹1,565 | ₹1,073 | ₹1,201 | 1,19,977 | 1,08,500 |
| 11 Feb 2022 | ₹1,519.85 | ₹1,715.95 | ₹1,352.05 | ₹1,659.15 | 48,526 | 99,700 |
| 14 Feb 2022 | ₹2,500 | ₹3,210.7 | ₹2,250.15 | ₹3,210.7 | 32,351 | 88,925 |
| 15 Feb 2022 | ₹2,985.15 | ₹3,345.65 | ₹1,855 | ₹1,886.35 | 18,226 | 89,025 |
| 16 Feb 2022 | ₹1,739.1 | ₹2,253 | ₹1,602.2 | ₹2,234.1 | 29,951 | 89,750 |
| 17 Feb 2022 | ₹2,035.95 | ₹2,592.45 | ₹1,930 | ₹2,591.85 | 30,701 | 1,01,050 |
| 18 Feb 2022 | ₹2,646.65 | ₹2,686.8 | ₹2,188.1 | ₹2,418.2 | 28,651 | 1,04,400 |
| 21 Feb 2022 | ₹2,595.1 | ₹2,817.95 | ₹1,961 | ₹2,335.2 | 20,726 | 98,000 |
| 22 Feb 2022 | ₹3,024.7 | ₹3,040.8 | ₹2,380 | ₹2,680.5 | 22,527 | 88,000 |
| 23 Feb 2022 | ₹2,381.1 | ₹2,622.55 | ₹2,272.05 | ₹2,594.05 | 17,377 | 82,225 |
| 24 Feb 2022 | ₹3,412.3 | ₹4,796.5 | ₹3,412.3 | ₹4,779.05 | 62,551 | 68,725 |