NIFTY BANK 39,500 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹7,138.15 and a low of ₹2,698.65. Final close ₹3,131.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹4,086.3 | ₹4,600 | ₹4,086.3 | ₹4,282.35 | 5,076 | 15,175 |
| 3 Mar 2022 | ₹3,993.85 | ₹4,650 | ₹3,984 | ₹4,537.6 | 2,851 | 16,500 |
| 4 Mar 2022 | ₹5,127.15 | ₹5,250 | ₹4,500 | ₹5,147.5 | 1,251 | 16,575 |
| 7 Mar 2022 | ₹6,327.95 | ₹6,900 | ₹6,326.15 | ₹6,530 | 4,952 | 13,825 |
| 8 Mar 2022 | ₹6,882.4 | ₹7,138.15 | ₹6,219.85 | ₹6,231.15 | 1,201 | 13,650 |
| 9 Mar 2022 | ₹6,375.45 | ₹6,375.45 | ₹5,540.85 | ₹5,623.85 | 526 | 13,425 |
| 10 Mar 2022 | ₹4,499.2 | ₹5,241.9 | ₹4,232 | ₹4,970.7 | 1,051 | 13,200 |
| 11 Mar 2022 | ₹4,930 | ₹4,930 | ₹4,692.45 | ₹4,890.5 | 301 | 12,900 |
| 14 Mar 2022 | ₹4,545.9 | ₹4,579.65 | ₹4,160.7 | ₹4,361.9 | 876 | 13,075 |
| 15 Mar 2022 | ₹4,121.4 | ₹4,713.45 | ₹3,901 | ₹4,581.55 | 426 | 13,050 |
| 16 Mar 2022 | ₹3,833 | ₹4,000 | ₹3,699.85 | ₹3,699.85 | 1,001 | 12,950 |
| 17 Mar 2022 | ₹3,095.25 | ₹3,140 | ₹2,977.35 | ₹3,140 | 1,026 | 12,875 |
| 21 Mar 2022 | ₹3,275.1 | ₹3,510.95 | ₹3,216.55 | ₹3,510.95 | 476 | 12,800 |
| 22 Mar 2022 | ₹3,721.4 | ₹3,864.6 | ₹3,028 | ₹3,028 | 326 | 12,775 |
| 23 Mar 2022 | ₹2,787.8 | ₹3,300 | ₹2,698.65 | ₹3,300 | 426 | 12,475 |
| 24 Mar 2022 | ₹3,808.5 | ₹3,988.45 | ₹3,500 | ₹3,880.3 | 701 | 12,350 |
| 25 Mar 2022 | ₹4,027.05 | ₹4,208.15 | ₹3,866.15 | ₹4,152.2 | 426 | 12,450 |
| 28 Mar 2022 | ₹4,240.75 | ₹4,412.45 | ₹3,633.25 | ₹3,633.25 | 402 | 12,275 |
| 29 Mar 2022 | ₹3,626.4 | ₹3,900.2 | ₹3,538 | ₹3,538 | 701 | 12,000 |
| 30 Mar 2022 | ₹3,348.2 | ₹3,361.15 | ₹3,084.5 | ₹3,165 | 4,051 | 9,875 |
| 31 Mar 2022 | ₹3,081 | ₹3,206.05 | ₹2,981.25 | ₹3,131.8 | 9,826 | 8,900 |