NIFTY BANK 40,500 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹5,261.6 and a low of ₹1,346.15. Final close ₹5,261.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹3,520 | ₹3,520 | ₹2,813.15 | ₹2,830.9 | 4,451 | 8,675 |
| 27 Jan 2022 | ₹3,414.8 | ₹3,414.8 | ₹2,540.2 | ₹2,540.2 | 2,251 | 9,900 |
| 28 Jan 2022 | ₹2,463.05 | ₹2,969.45 | ₹2,361.5 | ₹2,930.75 | 3,651 | 10,450 |
| 31 Jan 2022 | ₹2,574.25 | ₹2,804.35 | ₹2,548.6 | ₹2,608.05 | 601 | 10,225 |
| 1 Feb 2022 | ₹2,416.95 | ₹2,844.35 | ₹2,065 | ₹2,162.9 | 4,226 | 9,600 |
| 2 Feb 2022 | ₹1,773.95 | ₹1,773.95 | ₹1,417 | ₹1,427.3 | 8,027 | 10,525 |
| 3 Feb 2022 | ₹1,381.95 | ₹1,824.8 | ₹1,346.15 | ₹1,824.8 | 7,527 | 13,200 |
| 4 Feb 2022 | ₹1,666.5 | ₹1,980 | ₹1,465.5 | ₹1,864.05 | 4,301 | 14,100 |
| 7 Feb 2022 | ₹1,954.9 | ₹2,663.65 | ₹1,799.2 | ₹2,475.5 | 11,076 | 15,125 |
| 8 Feb 2022 | ₹2,346.85 | ₹3,130 | ₹2,346.85 | ₹2,406.5 | 3,251 | 16,025 |
| 9 Feb 2022 | ₹2,190.55 | ₹2,241.4 | ₹1,899 | ₹1,900.95 | 3,726 | 17,075 |
| 10 Feb 2022 | ₹1,891.85 | ₹1,926.85 | ₹1,437.05 | ₹1,600 | 15,727 | 14,800 |
| 11 Feb 2022 | ₹1,916.15 | ₹2,127.25 | ₹1,789.1 | ₹2,072.05 | 13,626 | 14,275 |
| 14 Feb 2022 | ₹2,857.55 | ₹3,641.65 | ₹2,857.55 | ₹3,641.65 | 4,651 | 12,850 |
| 15 Feb 2022 | ₹3,616.55 | ₹3,854.85 | ₹2,358 | ₹2,358 | 851 | 12,650 |
| 16 Feb 2022 | ₹2,143.35 | ₹2,700 | ₹2,092 | ₹2,700 | 5,326 | 15,725 |
| 17 Feb 2022 | ₹2,408.1 | ₹3,090 | ₹2,408.1 | ₹3,065.05 | 3,201 | 16,150 |
| 18 Feb 2022 | ₹3,163.55 | ₹3,163.55 | ₹2,700.85 | ₹2,875.55 | 2,201 | 15,950 |
| 21 Feb 2022 | ₹2,968.8 | ₹3,273.4 | ₹2,497.65 | ₹2,830.2 | 2,751 | 14,575 |
| 22 Feb 2022 | ₹3,531.5 | ₹3,531.5 | ₹2,911.3 | ₹3,143.5 | 2,001 | 13,900 |
| 23 Feb 2022 | ₹2,865.95 | ₹3,122 | ₹2,800 | ₹3,122 | 6,801 | 10,325 |
| 24 Feb 2022 | ₹4,140 | ₹5,261.6 | ₹4,050 | ₹5,261.6 | 12,726 | 8,525 |