NIFTY BANK 41,000 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹5,794.9 and a low of ₹1,712.15. Final close ₹5,789.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹4,444 | ₹4,450 | ₹3,211.75 | ₹3,263.4 | 3,02,326 | 2,90,650 |
| 27 Jan 2022 | ₹3,750 | ₹3,900 | ₹2,941.05 | ₹2,941.05 | 26,476 | 3,06,575 |
| 28 Jan 2022 | ₹2,801.9 | ₹3,418.85 | ₹2,724.95 | ₹3,351.75 | 3,62,476 | 1,56,475 |
| 31 Jan 2022 | ₹2,988.35 | ₹3,310 | ₹2,929 | ₹3,074.6 | 1,601 | 1,56,350 |
| 1 Feb 2022 | ₹2,881.8 | ₹3,160 | ₹2,458.5 | ₹2,509.25 | 9,126 | 1,56,625 |
| 2 Feb 2022 | ₹2,204.95 | ₹2,204.95 | ₹1,788.7 | ₹1,788.7 | 8,826 | 1,56,250 |
| 3 Feb 2022 | ₹1,812.1 | ₹2,226.4 | ₹1,712.15 | ₹2,226.4 | 9,551 | 1,55,975 |
| 4 Feb 2022 | ₹2,067.95 | ₹2,428.75 | ₹1,841 | ₹2,290.65 | 10,001 | 1,54,775 |
| 7 Feb 2022 | ₹2,376.2 | ₹3,170 | ₹2,218 | ₹2,994.45 | 4,851 | 1,51,875 |
| 8 Feb 2022 | ₹2,893.2 | ₹3,607.45 | ₹2,893.2 | ₹2,903.6 | 4,901 | 1,49,000 |
| 9 Feb 2022 | ₹2,712.75 | ₹2,740.2 | ₹2,332.2 | ₹2,342.45 | 10,026 | 1,43,475 |
| 10 Feb 2022 | ₹2,290.8 | ₹2,401.7 | ₹1,853 | ₹2,050 | 13,627 | 1,41,325 |
| 11 Feb 2022 | ₹2,447.2 | ₹2,620.7 | ₹2,248.95 | ₹2,592.75 | 25,501 | 1,33,900 |
| 14 Feb 2022 | ₹3,377.65 | ₹4,146.35 | ₹3,377.65 | ₹4,142 | 7,301 | 1,33,200 |
| 15 Feb 2022 | ₹3,999.95 | ₹4,303 | ₹2,793.5 | ₹2,820 | 11,501 | 1,32,425 |
| 16 Feb 2022 | ₹2,676.55 | ₹3,213.15 | ₹2,588 | ₹3,191.1 | 7,651 | 1,32,300 |
| 17 Feb 2022 | ₹3,080.95 | ₹3,573 | ₹2,950 | ₹3,573 | 2,051 | 1,31,850 |
| 18 Feb 2022 | ₹3,629.85 | ₹3,629.85 | ₹3,200 | ₹3,379.95 | 2,926 | 1,31,275 |
| 21 Feb 2022 | ₹3,544.25 | ₹3,785.2 | ₹3,000 | ₹3,391.05 | 5,176 | 1,27,475 |
| 22 Feb 2022 | ₹3,884.35 | ₹3,956.95 | ₹3,430.7 | ₹3,705 | 5,401 | 1,26,925 |
| 23 Feb 2022 | ₹3,406.3 | ₹3,497 | ₹3,275 | ₹3,355.8 | 5,551 | 1,26,425 |
| 24 Feb 2022 | ₹4,644.4 | ₹5,794.9 | ₹4,550 | ₹5,789.9 | 24,126 | 1,25,450 |