NIFTY BANK 32,000 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,265.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹401 | ₹555 | ₹379 | ₹390 | 3,76,001 | 2,42,500 |
| 3 Mar 2022 | ₹324.35 | ₹482.55 | ₹279.1 | ₹437.35 | 2,98,503 | 2,54,525 |
| 4 Mar 2022 | ₹536.45 | ₹611.55 | ₹389.4 | ₹520 | 5,04,877 | 2,72,675 |
| 7 Mar 2022 | ₹843.35 | ₹1,242.95 | ₹774.25 | ₹927.7 | 10,61,276 | 2,43,000 |
| 8 Mar 2022 | ₹951.8 | ₹1,265.05 | ₹781.25 | ₹809.75 | 6,36,926 | 2,51,050 |
| 9 Mar 2022 | ₹785.85 | ₹880.3 | ₹472.3 | ₹513.05 | 7,94,127 | 3,02,875 |
| 10 Mar 2022 | ₹227 | ₹431.95 | ₹182.15 | ₹344.25 | 8,57,301 | 3,12,275 |
| 11 Mar 2022 | ₹354.95 | ₹402.35 | ₹280 | ₹328 | 4,95,702 | 3,39,800 |
| 14 Mar 2022 | ₹295.45 | ₹306.7 | ₹194 | ₹200 | 4,22,077 | 3,61,150 |
| 15 Mar 2022 | ₹188.95 | ₹295.75 | ₹160 | ₹287.4 | 5,60,702 | 3,33,025 |
| 16 Mar 2022 | ₹189.9 | ₹189.9 | ₹107.1 | ₹109.25 | 3,15,951 | 3,24,150 |
| 17 Mar 2022 | ₹90.3 | ₹90.3 | ₹48.55 | ₹55.15 | 3,36,602 | 3,19,875 |
| 21 Mar 2022 | ₹53 | ₹58.35 | ₹42 | ₹45.95 | 2,55,853 | 3,35,925 |
| 22 Mar 2022 | ₹58.6 | ₹58.6 | ₹21 | ₹21.7 | 4,79,351 | 3,46,275 |
| 23 Mar 2022 | ₹14.45 | ₹25.75 | ₹14.2 | ₹24.2 | 4,27,327 | 3,49,000 |
| 24 Mar 2022 | ₹32.45 | ₹36.2 | ₹16.3 | ₹17.5 | 14,72,477 | 5,19,275 |
| 25 Mar 2022 | ₹15.2 | ₹17.7 | ₹9.05 | ₹10.45 | 44,96,453 | 8,13,450 |
| 28 Mar 2022 | ₹9.7 | ₹11.45 | ₹4.95 | ₹5.1 | 48,15,227 | 10,22,725 |
| 29 Mar 2022 | ₹5.3 | ₹5.3 | ₹2.3 | ₹2.95 | 25,21,978 | 7,41,950 |
| 30 Mar 2022 | ₹1.85 | ₹4.9 | ₹1.25 | ₹1.5 | 12,72,927 | 5,30,700 |
| 31 Mar 2022 | ₹1.65 | ₹3.7 | ₹0.05 | ₹0.05 | 10,71,702 | 3,57,725 |