NIFTY BANK 39,000 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹6,742.15 and a low of ₹2,209.55. Final close ₹2,633.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹3,647.95 | ₹4,210.35 | ₹3,550.4 | ₹3,626.65 | 9,227 | 62,150 |
| 3 Mar 2022 | ₹3,370 | ₹4,183.1 | ₹3,370 | ₹4,113.25 | 8,601 | 64,500 |
| 4 Mar 2022 | ₹4,450 | ₹4,867.4 | ₹4,000 | ₹4,653 | 5,876 | 62,500 |
| 7 Mar 2022 | ₹5,996.8 | ₹6,500 | ₹5,500 | ₹6,062.5 | 10,151 | 55,675 |
| 8 Mar 2022 | ₹6,449.15 | ₹6,742.15 | ₹5,742.25 | ₹5,742.25 | 1,602 | 55,225 |
| 9 Mar 2022 | ₹5,775.4 | ₹5,867.35 | ₹5,033.5 | ₹5,095.95 | 1,901 | 54,900 |
| 10 Mar 2022 | ₹4,150 | ₹4,742.85 | ₹3,701 | ₹4,587.25 | 8,326 | 53,675 |
| 11 Mar 2022 | ₹4,501 | ₹4,546.3 | ₹4,176.75 | ₹4,454.9 | 651 | 53,550 |
| 14 Mar 2022 | ₹4,075.75 | ₹4,203.9 | ₹3,649.7 | ₹3,810 | 1,927 | 52,825 |
| 15 Mar 2022 | ₹3,545 | ₹4,324.75 | ₹3,450 | ₹4,108.7 | 2,726 | 52,500 |
| 16 Mar 2022 | ₹3,500 | ₹3,500 | ₹3,229.4 | ₹3,293.95 | 2,951 | 51,100 |
| 17 Mar 2022 | ₹2,686.1 | ₹2,701.5 | ₹2,524.05 | ₹2,680 | 10,576 | 46,275 |
| 21 Mar 2022 | ₹2,692.65 | ₹3,078.1 | ₹2,692.65 | ₹2,922.2 | 2,852 | 45,725 |
| 22 Mar 2022 | ₹2,864.6 | ₹3,488 | ₹2,472 | ₹2,472 | 2,676 | 45,300 |
| 23 Mar 2022 | ₹2,308.85 | ₹2,892.85 | ₹2,209.55 | ₹2,835 | 4,576 | 45,600 |
| 24 Mar 2022 | ₹3,236.7 | ₹3,416.35 | ₹2,985.85 | ₹3,390 | 1,527 | 45,800 |
| 25 Mar 2022 | ₹3,273.45 | ₹3,658.95 | ₹3,273.45 | ₹3,360.2 | 1,101 | 45,750 |
| 28 Mar 2022 | ₹3,742.3 | ₹3,914.1 | ₹3,118.8 | ₹3,118.8 | 5,026 | 44,400 |
| 29 Mar 2022 | ₹2,996 | ₹3,449.8 | ₹2,952.9 | ₹2,952.9 | 2,676 | 43,750 |
| 30 Mar 2022 | ₹2,870.25 | ₹2,879.85 | ₹2,600 | ₹2,667.25 | 7,501 | 42,775 |
| 31 Mar 2022 | ₹2,605.1 | ₹2,721.8 | ₹2,426.35 | ₹2,633 | 20,476 | 40,575 |