NIFTY BANK 40,000 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹7,690.25 and a low of ₹3,175.75. Final close ₹3,630.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹4,659.3 | ₹5,122.9 | ₹4,442.65 | ₹4,527.1 | 2,89,226 | 2,80,450 |
| 3 Mar 2022 | ₹4,282.85 | ₹5,188.5 | ₹4,282.05 | ₹4,922.6 | 53,627 | 3,05,250 |
| 4 Mar 2022 | ₹5,584 | ₹5,823.55 | ₹4,898.8 | ₹5,590.5 | 16,501 | 3,15,300 |
| 7 Mar 2022 | ₹6,647.8 | ₹7,549.65 | ₹6,647.8 | ₹6,919.05 | 11,076 | 3,08,925 |
| 8 Mar 2022 | ₹7,445.3 | ₹7,690.25 | ₹6,660 | ₹6,700 | 3,051 | 3,07,125 |
| 9 Mar 2022 | ₹6,870.2 | ₹6,870.2 | ₹6,009.95 | ₹6,117 | 1,14,827 | 2,28,475 |
| 10 Mar 2022 | ₹5,134.5 | ₹5,750 | ₹4,660 | ₹5,565.25 | 1,59,451 | 1,07,400 |
| 11 Mar 2022 | ₹5,788.05 | ₹5,788.05 | ₹5,150 | ₹5,444.3 | 2,152 | 1,07,600 |
| 14 Mar 2022 | ₹5,120.05 | ₹5,269.1 | ₹4,600 | ₹4,661.45 | 4,551 | 1,06,200 |
| 15 Mar 2022 | ₹4,537.15 | ₹5,300 | ₹4,389.2 | ₹5,078.4 | 7,401 | 1,07,375 |
| 16 Mar 2022 | ₹4,378.5 | ₹4,474.55 | ₹4,190 | ₹4,260 | 2,651 | 1,07,325 |
| 17 Mar 2022 | ₹3,680 | ₹3,680 | ₹3,450 | ₹3,634 | 16,252 | 1,03,675 |
| 21 Mar 2022 | ₹3,720.4 | ₹4,054.85 | ₹3,673.85 | ₹3,901.3 | 3,326 | 1,02,750 |
| 22 Mar 2022 | ₹4,115.5 | ₹4,513.65 | ₹3,426.8 | ₹3,426.8 | 6,226 | 1,02,175 |
| 23 Mar 2022 | ₹3,221.45 | ₹3,864.25 | ₹3,175.75 | ₹3,817.1 | 3,776 | 1,00,775 |
| 24 Mar 2022 | ₹4,279.75 | ₹4,450.75 | ₹3,968.5 | ₹4,370.95 | 4,427 | 1,01,000 |
| 25 Mar 2022 | ₹4,530.45 | ₹4,710.1 | ₹4,340.85 | ₹4,346.7 | 2,826 | 1,01,075 |
| 28 Mar 2022 | ₹4,480.05 | ₹4,899.6 | ₹4,141 | ₹4,141 | 3,276 | 1,00,950 |
| 29 Mar 2022 | ₹3,999.75 | ₹4,459.55 | ₹3,961.2 | ₹3,961.2 | 3,051 | 1,00,525 |
| 30 Mar 2022 | ₹3,864.3 | ₹3,877 | ₹3,600 | ₹3,681.5 | 19,302 | 97,050 |
| 31 Mar 2022 | ₹3,594.55 | ₹3,710.25 | ₹3,450 | ₹3,630.55 | 35,801 | 85,900 |