NIFTY BANK 41,000 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹8,590.2 and a low of ₹4,280. Final close ₹4,638.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹5,569.85 | ₹6,047.45 | ₹5,433 | ₹5,433 | 2,126 | 48,100 |
| 3 Mar 2022 | ₹5,200 | ₹6,054.5 | ₹5,200 | ₹5,895.25 | 36,926 | 25,100 |
| 4 Mar 2022 | ₹6,600.7 | ₹6,636.95 | ₹5,863.55 | ₹6,579.85 | 1,726 | 23,225 |
| 7 Mar 2022 | ₹8,000 | ₹8,500 | ₹7,900 | ₹8,500 | 2,027 | 22,050 |
| 8 Mar 2022 | ₹8,279.45 | ₹8,590.2 | ₹8,009.7 | ₹8,590.2 | 1,876 | 20,325 |
| 9 Mar 2022 | ₹7,815.5 | ₹7,815.5 | ₹7,075.9 | ₹7,075.9 | 401 | 20,025 |
| 10 Mar 2022 | ₹5,983.45 | ₹6,665.65 | ₹5,664.7 | ₹6,481.85 | 1,676 | 18,975 |
| 11 Mar 2022 | ₹6,645.9 | ₹6,645.9 | ₹6,200 | ₹6,390 | 676 | 18,425 |
| 14 Mar 2022 | ₹6,032.9 | ₹6,164.6 | ₹5,725.45 | ₹5,725.45 | 376 | 18,125 |
| 15 Mar 2022 | ₹5,500 | ₹6,213.9 | ₹5,385.85 | ₹5,955.05 | 276 | 18,000 |
| 16 Mar 2022 | ₹5,500 | ₹5,500 | ₹5,172.3 | ₹5,172.3 | 326 | 17,900 |
| 17 Mar 2022 | ₹4,573.15 | ₹4,573.15 | ₹4,450 | ₹4,560 | 1,876 | 17,400 |
| 21 Mar 2022 | ₹4,687.3 | ₹5,030 | ₹4,635.7 | ₹4,896.6 | 302 | 17,350 |
| 22 Mar 2022 | ₹5,260.9 | ₹5,480 | ₹4,430 | ₹4,430 | 626 | 17,125 |
| 23 Mar 2022 | ₹4,280 | ₹4,840 | ₹4,280 | ₹4,840 | 576 | 16,825 |
| 24 Mar 2022 | ₹5,252.25 | ₹5,440 | ₹5,053.75 | ₹5,330 | 376 | 16,725 |
| 25 Mar 2022 | ₹5,425 | ₹5,713.5 | ₹5,350 | ₹5,597.95 | 526 | 16,875 |
| 28 Mar 2022 | ₹5,616.95 | ₹5,876.85 | ₹5,256.85 | ₹5,304.75 | 626 | 16,875 |
| 29 Mar 2022 | ₹5,129.55 | ₹5,303.4 | ₹5,049.65 | ₹5,303.4 | 1,026 | 16,875 |
| 30 Mar 2022 | ₹4,817.9 | ₹4,826.5 | ₹4,600 | ₹4,649.7 | 2,877 | 16,725 |
| 31 Mar 2022 | ₹4,705.1 | ₹4,705.1 | ₹4,445 | ₹4,638.9 | 5,876 | 16,625 |