NIFTY BANK 42,000 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹6,786.85 and a low of ₹2,548.15. Final close ₹6,784.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹5,037.5 | ₹5,037.5 | ₹4,100 | ₹4,146.55 | 11,651 | 18,100 |
| 27 Jan 2022 | ₹4,557.75 | ₹4,825 | ₹3,798.95 | ₹3,798.95 | 23,751 | 36,150 |
| 28 Jan 2022 | ₹3,600 | ₹4,301 | ₹3,343.8 | ₹4,198.8 | 2,70,651 | 2,99,575 |
| 31 Jan 2022 | ₹3,841.15 | ₹4,244.2 | ₹3,806.25 | ₹3,907.95 | 6,951 | 3,01,500 |
| 1 Feb 2022 | ₹3,655 | ₹4,199 | ₹3,262.9 | ₹3,351 | 38,451 | 2,77,400 |
| 2 Feb 2022 | ₹3,114.15 | ₹3,114.15 | ₹2,609.9 | ₹2,633.05 | 30,277 | 2,63,225 |
| 3 Feb 2022 | ₹2,636.5 | ₹3,095.15 | ₹2,548.15 | ₹3,095.15 | 7,376 | 2,60,425 |
| 4 Feb 2022 | ₹2,922.75 | ₹3,360.8 | ₹2,729.85 | ₹3,200 | 21,926 | 2,79,550 |
| 7 Feb 2022 | ₹3,150 | ₹4,108.15 | ₹3,120 | ₹3,899.9 | 29,701 | 3,02,500 |
| 8 Feb 2022 | ₹3,769.65 | ₹4,571.55 | ₹3,769.65 | ₹3,949.95 | 4,701 | 3,01,050 |
| 9 Feb 2022 | ₹3,677.6 | ₹3,677.6 | ₹3,283.35 | ₹3,286.7 | 7,176 | 3,00,525 |
| 10 Feb 2022 | ₹3,243.6 | ₹3,400 | ₹2,771.95 | ₹2,972.4 | 42,152 | 2,68,625 |
| 11 Feb 2022 | ₹3,397.7 | ₹3,573 | ₹3,192.65 | ₹3,530.8 | 1,73,626 | 1,83,825 |
| 14 Feb 2022 | ₹4,303.15 | ₹5,111.1 | ₹4,303.15 | ₹5,055.2 | 26,851 | 1,61,550 |
| 15 Feb 2022 | ₹4,860.55 | ₹5,285.75 | ₹3,762.3 | ₹3,785 | 53,176 | 1,23,475 |
| 16 Feb 2022 | ₹3,673.75 | ₹4,199.95 | ₹3,550.95 | ₹4,059.35 | 51,526 | 1,14,875 |
| 17 Feb 2022 | ₹3,986.8 | ₹4,575 | ₹3,917.4 | ₹4,570 | 6,201 | 1,12,125 |
| 18 Feb 2022 | ₹4,605.85 | ₹4,640.35 | ₹4,175 | ₹4,388.3 | 6,051 | 1,10,200 |
| 21 Feb 2022 | ₹4,471.65 | ₹4,802.9 | ₹3,963.65 | ₹4,329.95 | 6,151 | 1,08,525 |
| 22 Feb 2022 | ₹4,947.5 | ₹4,967 | ₹4,380.05 | ₹4,684 | 9,576 | 1,03,400 |
| 23 Feb 2022 | ₹4,419.4 | ₹4,627.7 | ₹4,273.7 | ₹4,589 | 8,601 | 1,00,650 |
| 24 Feb 2022 | ₹5,578.2 | ₹6,786.85 | ₹5,522.6 | ₹6,784 | 27,502 | 90,700 |