NIFTY BANK 32,300 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,391.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹595.8 | ₹595.8 | ₹582.75 | ₹582.75 | 51 | 25 |
| 3 Mar 2022 | ₹430.75 | ₹430.75 | ₹333 | ₹333 | 126 | 100 |
| 4 Mar 2022 | ₹633.9 | ₹633.9 | ₹467.05 | ₹614.35 | 301 | 125 |
| 7 Mar 2022 | ₹946 | ₹1,384.4 | ₹946 | ₹964.55 | 9,102 | 2,375 |
| 8 Mar 2022 | ₹1,119.45 | ₹1,391.7 | ₹854.1 | ₹900 | 35,701 | 6,775 |
| 9 Mar 2022 | ₹934.45 | ₹981.3 | ₹549.7 | ₹595.25 | 16,851 | 4,925 |
| 10 Mar 2022 | ₹298.7 | ₹475.45 | ₹218.8 | ₹388 | 11,851 | 4,825 |
| 11 Mar 2022 | ₹414.9 | ₹421.3 | ₹332.2 | ₹379 | 18,502 | 7,000 |
| 14 Mar 2022 | ₹288.9 | ₹344.85 | ₹227.3 | ₹233.5 | 20,101 | 5,900 |
| 15 Mar 2022 | ₹223.05 | ₹341.3 | ₹184.45 | ₹310 | 8,527 | 5,850 |
| 16 Mar 2022 | ₹148.75 | ₹175.75 | ₹127.1 | ₹131.2 | 13,301 | 6,050 |
| 17 Mar 2022 | ₹84.35 | ₹84.4 | ₹43.9 | ₹62 | 13,677 | 9,075 |
| 21 Mar 2022 | ₹64.6 | ₹67.65 | ₹50.85 | ₹56.2 | 16,277 | 6,100 |
| 22 Mar 2022 | ₹44.35 | ₹70 | ₹24.95 | ₹24.95 | 15,551 | 5,925 |
| 23 Mar 2022 | ₹16.25 | ₹33.8 | ₹16.2 | ₹29.15 | 21,277 | 8,575 |
| 24 Mar 2022 | ₹32 | ₹40.1 | ₹20.9 | ₹24.2 | 92,051 | 13,350 |
| 25 Mar 2022 | ₹19.35 | ₹24.65 | ₹12.55 | ₹13 | 7,01,952 | 46,175 |
| 28 Mar 2022 | ₹13.5 | ₹16.15 | ₹5.6 | ₹6.05 | 9,33,902 | 52,300 |
| 29 Mar 2022 | ₹3.05 | ₹7 | ₹2.8 | ₹2.8 | 3,41,802 | 30,675 |
| 30 Mar 2022 | ₹2.9 | ₹2.9 | ₹1.25 | ₹1.75 | 90,976 | 23,650 |
| 31 Mar 2022 | ₹1.6 | ₹1.9 | ₹0.05 | ₹0.1 | 65,326 | 18,125 |