NIFTY BANK 45,000 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹12,420 and a low of ₹8,150. Final close ₹8,674.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹9,417.6 | ₹10,097.8 | ₹9,370 | ₹9,370 | 226 | 2,650 |
| 3 Mar 2022 | ₹9,363.5 | ₹9,920 | ₹9,350.5 | ₹9,920 | 151 | 2,600 |
| 4 Mar 2022 | ₹10,550 | ₹10,550 | ₹10,200 | ₹10,200 | 151 | 2,550 |
| 7 Mar 2022 | ₹11,850 | ₹12,420 | ₹11,850 | ₹11,950 | 351 | 2,450 |
| 8 Mar 2022 | ₹12,400 | ₹12,400 | ₹11,680 | ₹11,680 | 251 | 2,250 |
| 9 Mar 2022 | ₹11,800 | ₹11,800 | ₹11,030 | ₹11,030 | 126 | 2,225 |
| 10 Mar 2022 | ₹9,570 | ₹10,925.25 | ₹9,570 | ₹10,349.4 | 376 | 2,150 |
| 11 Mar 2022 | ₹10,470 | ₹10,480 | ₹10,300 | ₹10,300 | 176 | 2,025 |
| 14 Mar 2022 | ₹10,150 | ₹10,150 | ₹9,520 | ₹9,520 | 251 | 2,150 |
| 15 Mar 2022 | ₹9,520 | ₹9,820 | ₹9,520 | ₹9,820 | 51 | 2,175 |
| 16 Mar 2022 | ₹9,330 | ₹9,330 | ₹9,150 | ₹9,150 | 251 | 2,350 |
| 17 Mar 2022 | ₹8,500 | ₹8,549.3 | ₹8,500 | ₹8,526.85 | 626 | 1,900 |
| 21 Mar 2022 | ₹8,500 | ₹8,900 | ₹8,500 | ₹8,840 | 251 | 1,825 |
| 22 Mar 2022 | ₹9,070 | ₹9,352.75 | ₹8,380 | ₹8,380 | 501 | 2,025 |
| 23 Mar 2022 | ₹8,150 | ₹8,689.5 | ₹8,150 | ₹8,689.5 | 326 | 1,825 |
| 24 Mar 2022 | ₹9,000 | ₹9,296.7 | ₹9,000 | ₹9,296.7 | 226 | 2,075 |
| 25 Mar 2022 | ₹9,404.9 | ₹9,404.9 | ₹9,251.1 | ₹9,251.1 | 51 | 2,125 |
| 28 Mar 2022 | ₹9,841.45 | ₹9,841.45 | ₹9,070 | ₹9,070 | 201 | 2,125 |
| 29 Mar 2022 | ₹9,112.1 | ₹9,392.2 | ₹8,933.4 | ₹8,933.4 | 826 | 1,925 |
| 30 Mar 2022 | ₹8,860 | ₹8,860 | ₹8,625 | ₹8,660 | 1,276 | 1,425 |
| 31 Mar 2022 | ₹8,609.6 | ₹8,700 | ₹8,500 | ₹8,674.85 | 901 | 1,400 |