NIFTY BANK 39,000 PE traded across 19 sessions from 10 Feb 2022 to 10 Mar 2022, with a life-high of ₹6,799 and a low of ₹603.5. Final close ₹4,690.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Feb 2022 | ₹1,651.5 | ₹1,651.5 | ₹603.5 | ₹621.25 | 101 | 250 |
| 11 Feb 2022 | ₹1,083 | ₹1,140 | ₹1,083 | ₹1,140 | 76 | 275 |
| 14 Feb 2022 | ₹1,300 | ₹2,354.1 | ₹1,300 | ₹2,354.1 | 76 | 325 |
| 16 Feb 2022 | ₹1,322.45 | ₹1,322.45 | ₹1,322.45 | ₹1,322.45 | 26 | 325 |
| 17 Feb 2022 | ₹1,601.3 | ₹1,738 | ₹1,601.3 | ₹1,738 | 76 | 325 |
| 18 Feb 2022 | ₹1,798.95 | ₹1,892 | ₹1,725 | ₹1,740 | 952 | 525 |
| 21 Feb 2022 | ₹1,926.05 | ₹1,926.05 | ₹1,448.85 | ₹1,641 | 1,051 | 1,125 |
| 22 Feb 2022 | ₹2,157.05 | ₹2,157.05 | ₹1,754 | ₹1,754 | 401 | 1,150 |
| 23 Feb 2022 | ₹1,613 | ₹1,789 | ₹1,559 | ₹1,750.25 | 901 | 1,225 |
| 24 Feb 2022 | ₹2,513.35 | ₹3,140 | ₹2,513.35 | ₹3,140 | 926 | 1,750 |
| 25 Feb 2022 | ₹3,126.15 | ₹3,126.15 | ₹2,539.35 | ₹2,720 | 651 | 2,050 |
| 28 Feb 2022 | ₹3,191.45 | ₹3,300 | ₹2,867.4 | ₹2,867.4 | 351 | 2,075 |
| 2 Mar 2022 | ₹3,592.55 | ₹4,022.15 | ₹3,386.85 | ₹3,386.85 | 1,851 | 3,150 |
| 3 Mar 2022 | ₹3,514.95 | ₹4,148.05 | ₹3,514.95 | ₹3,932.1 | 33,051 | 35,250 |
| 4 Mar 2022 | ₹4,420 | ₹4,850 | ₹3,950 | ₹4,539.3 | 1,852 | 34,950 |
| 7 Mar 2022 | ₹5,700 | ₹6,590 | ₹5,700 | ₹6,060 | 19,026 | 25,050 |
| 8 Mar 2022 | ₹6,490 | ₹6,799 | ₹6,150 | ₹6,276.8 | 15,726 | 21,825 |
| 9 Mar 2022 | ₹5,800 | ₹5,969.9 | ₹5,070 | ₹5,070 | 4,003 | 19,150 |
| 10 Mar 2022 | ₹3,966 | ₹4,750 | ₹3,631.3 | ₹4,690 | 8,826 | 13,500 |