NIFTY BANK 40,500 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹8,195.8 and a low of ₹3,692.15. Final close ₹4,144.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹5,078.25 | ₹5,530.6 | ₹5,014.35 | ₹5,124.75 | 251 | 7,625 |
| 3 Mar 2022 | ₹5,086.3 | ₹5,501.9 | ₹5,086.3 | ₹5,501.9 | 101 | 7,725 |
| 4 Mar 2022 | ₹6,072.6 | ₹6,072.6 | ₹5,500 | ₹6,066.75 | 151 | 7,700 |
| 7 Mar 2022 | ₹7,293.2 | ₹8,006.25 | ₹7,287.3 | ₹7,600 | 2,502 | 6,000 |
| 8 Mar 2022 | ₹7,867.85 | ₹8,195.8 | ₹7,757.75 | ₹8,195.8 | 501 | 5,475 |
| 9 Mar 2022 | ₹7,200 | ₹7,200 | ₹6,669.8 | ₹6,669.8 | 51 | 5,500 |
| 10 Mar 2022 | ₹5,439.65 | ₹6,140.4 | ₹5,133.6 | ₹5,966.5 | 1,001 | 5,125 |
| 11 Mar 2022 | ₹6,000 | ₹6,000 | ₹5,862.4 | ₹5,862.4 | 76 | 5,150 |
| 14 Mar 2022 | ₹5,770 | ₹5,770 | ₹5,110.35 | ₹5,274.9 | 201 | 5,100 |
| 15 Mar 2022 | ₹5,001.05 | ₹5,193.25 | ₹4,875.65 | ₹5,193.25 | 326 | 4,975 |
| 16 Mar 2022 | ₹5,193.25 | ₹5,193.25 | ₹4,674 | ₹4,674 | 426 | 5,025 |
| 17 Mar 2022 | ₹4,100 | ₹4,100 | ₹3,946.05 | ₹3,946.05 | 376 | 4,950 |
| 21 Mar 2022 | ₹4,195 | ₹4,500 | ₹4,195 | ₹4,500 | 126 | 4,850 |
| 22 Mar 2022 | ₹4,850.8 | ₹4,853.2 | ₹3,936.7 | ₹3,936.7 | 451 | 4,550 |
| 23 Mar 2022 | ₹3,692.15 | ₹4,371 | ₹3,692.15 | ₹4,269.85 | 1,776 | 3,525 |
| 24 Mar 2022 | ₹4,710.85 | ₹4,710.85 | ₹4,560 | ₹4,560 | 177 | 3,825 |
| 25 Mar 2022 | ₹4,999.65 | ₹5,040 | ₹4,999.65 | ₹5,040 | 102 | 3,825 |
| 28 Mar 2022 | ₹5,311.3 | ₹5,314.45 | ₹5,311.3 | ₹5,314.45 | 51 | 3,825 |
| 29 Mar 2022 | ₹4,682.05 | ₹4,779.3 | ₹4,653.35 | ₹4,653.35 | 177 | 3,800 |
| 30 Mar 2022 | ₹4,378.85 | ₹4,378.85 | ₹4,125 | ₹4,255 | 526 | 3,325 |
| 31 Mar 2022 | ₹4,213.5 | ₹4,213.5 | ₹3,940 | ₹4,144.3 | 2,776 | 2,950 |