NIFTY BANK 42,500 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹7,299.05 and a low of ₹3,020. Final close ₹7,282.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹5,726.25 | ₹5,726.25 | ₹4,595.2 | ₹4,595.2 | 276 | 150 |
| 27 Jan 2022 | ₹5,050 | ₹5,216 | ₹4,263.6 | ₹4,329.6 | 3,376 | 3,250 |
| 28 Jan 2022 | ₹4,136.35 | ₹4,500 | ₹4,020 | ₹4,500 | 1,378 | 3,575 |
| 31 Jan 2022 | ₹4,300 | ₹4,702.65 | ₹4,275 | ₹4,360 | 2,126 | 5,300 |
| 1 Feb 2022 | ₹4,121.3 | ₹4,565.75 | ₹3,721.7 | ₹3,820 | 3,677 | 7,200 |
| 2 Feb 2022 | ₹3,400 | ₹3,418.95 | ₹3,087.7 | ₹3,096 | 3,126 | 8,025 |
| 3 Feb 2022 | ₹3,093.85 | ₹3,524.45 | ₹3,020 | ₹3,524.45 | 2,301 | 9,700 |
| 4 Feb 2022 | ₹3,227.85 | ₹3,671.45 | ₹3,196.5 | ₹3,671.45 | 2,476 | 10,725 |
| 7 Feb 2022 | ₹3,607 | ₹4,505.6 | ₹3,607 | ₹4,375.1 | 901 | 10,975 |
| 8 Feb 2022 | ₹4,290 | ₹4,778.1 | ₹4,290 | ₹4,321.15 | 926 | 11,250 |
| 9 Feb 2022 | ₹4,010 | ₹4,010 | ₹3,779.85 | ₹3,779.85 | 926 | 10,950 |
| 10 Feb 2022 | ₹3,757 | ₹3,804.5 | ₹3,255 | ₹3,415.9 | 1,352 | 10,275 |
| 11 Feb 2022 | ₹3,720 | ₹3,929.3 | ₹3,700 | ₹3,929.3 | 251 | 10,400 |
| 14 Feb 2022 | ₹5,045 | ₹5,603.7 | ₹4,914.6 | ₹5,603.7 | 1,126 | 10,325 |
| 15 Feb 2022 | ₹5,563.8 | ₹5,710.65 | ₹4,256.65 | ₹4,256.65 | 1,826 | 9,800 |
| 16 Feb 2022 | ₹4,170 | ₹4,670 | ₹4,075 | ₹4,075 | 2,026 | 8,300 |
| 17 Feb 2022 | ₹4,468.75 | ₹5,000 | ₹4,455.45 | ₹5,000 | 1,601 | 9,325 |
| 18 Feb 2022 | ₹5,049.55 | ₹5,049.55 | ₹4,700 | ₹4,873.55 | 776 | 9,100 |
| 21 Feb 2022 | ₹5,020 | ₹5,222.9 | ₹4,465 | ₹4,799.75 | 3,401 | 7,725 |
| 22 Feb 2022 | ₹5,308.2 | ₹5,527.05 | ₹4,881.9 | ₹5,106.3 | 3,776 | 7,300 |
| 23 Feb 2022 | ₹4,883.3 | ₹5,093.9 | ₹4,757.2 | ₹5,093.9 | 1,976 | 6,350 |
| 24 Feb 2022 | ₹6,105.1 | ₹7,299.05 | ₹6,071.55 | ₹7,282.7 | 7,051 | 4,500 |