NIFTY BANK 39,000 PE traded across 21 sessions from 2 Feb 2022 to 3 Mar 2022, with a life-high of ₹4,257.65 and a low of ₹666.55. Final close ₹4,064.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Feb 2022 | ₹1,533.15 | ₹1,533.15 | ₹752 | ₹752 | 226 | 125 |
| 3 Feb 2022 | ₹666.6 | ₹963.45 | ₹666.55 | ₹963.45 | 177 | 150 |
| 4 Feb 2022 | ₹888.55 | ₹1,050 | ₹735 | ₹960 | 826 | 400 |
| 7 Feb 2022 | ₹1,000 | ₹1,125 | ₹1,000 | ₹1,125 | 151 | 325 |
| 8 Feb 2022 | ₹1,315.9 | ₹1,857 | ₹1,315.9 | ₹1,501.6 | 676 | 575 |
| 9 Feb 2022 | ₹1,144.4 | ₹1,144.4 | ₹940 | ₹940 | 451 | 425 |
| 10 Feb 2022 | ₹991.5 | ₹991.5 | ₹678.4 | ₹742 | 4,751 | 1,675 |
| 11 Feb 2022 | ₹922 | ₹1,093.6 | ₹834.05 | ₹1,011.55 | 3,901 | 1,575 |
| 14 Feb 2022 | ₹1,500 | ₹2,293.8 | ₹1,500 | ₹2,200 | 2,501 | 1,075 |
| 15 Feb 2022 | ₹2,250 | ₹2,250 | ₹1,150 | ₹1,150 | 1,826 | 1,450 |
| 16 Feb 2022 | ₹1,035.8 | ₹1,465.1 | ₹959.95 | ₹1,465.1 | 8,276 | 4,150 |
| 17 Feb 2022 | ₹1,188.4 | ₹1,720 | ₹1,188.4 | ₹1,720 | 2,701 | 3,450 |
| 18 Feb 2022 | ₹1,777.55 | ₹1,800 | ₹1,438.05 | ₹1,561.95 | 5,077 | 3,200 |
| 21 Feb 2022 | ₹1,626.25 | ₹1,891 | ₹1,247.8 | ₹1,502.15 | 9,651 | 4,700 |
| 22 Feb 2022 | ₹1,991 | ₹2,058 | ₹1,505 | ₹1,768.1 | 6,276 | 5,050 |
| 23 Feb 2022 | ₹1,484.95 | ₹1,664.05 | ₹1,375 | ₹1,632.4 | 22,876 | 17,350 |
| 24 Feb 2022 | ₹2,534.9 | ₹3,999.8 | ₹2,269.6 | ₹3,999.8 | 52,227 | 52,925 |
| 25 Feb 2022 | ₹3,226.65 | ₹3,300.05 | ₹2,311.65 | ₹2,575 | 17,128 | 47,000 |
| 28 Feb 2022 | ₹3,100 | ₹3,395.65 | ₹2,771.6 | ₹2,815 | 3,476 | 47,100 |
| 2 Mar 2022 | ₹3,475.2 | ₹4,060 | ₹3,455 | ₹3,497.75 | 5,301 | 43,125 |
| 3 Mar 2022 | ₹3,300 | ₹4,257.65 | ₹3,300 | ₹4,064.5 | 42,176 | 23,675 |