NIFTY BANK 31,000 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹112.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹95.1 | ₹112.35 | ₹80 | ₹80 | 82,828 | 1,42,750 |
| 30 Mar 2022 | ₹79.9 | ₹80 | ₹51.45 | ₹53.5 | 82,278 | 1,47,100 |
| 31 Mar 2022 | ₹47.55 | ₹55.3 | ₹38.8 | ₹40.1 | 95,477 | 1,75,725 |
| 1 Apr 2022 | ₹41.5 | ₹44.8 | ₹20 | ₹20 | 1,24,026 | 1,61,725 |
| 4 Apr 2022 | ₹22 | ₹22 | ₹10.05 | ₹12.4 | 97,703 | 1,45,900 |
| 5 Apr 2022 | ₹12 | ₹13.75 | ₹8.6 | ₹12.95 | 36,927 | 1,45,125 |
| 6 Apr 2022 | ₹13.85 | ₹15.8 | ₹9.1 | ₹9.15 | 49,452 | 1,48,450 |
| 7 Apr 2022 | ₹10.5 | ₹13.15 | ₹7.85 | ₹8.8 | 60,702 | 1,34,450 |
| 8 Apr 2022 | ₹9.95 | ₹9.95 | ₹7.3 | ₹7.9 | 82,326 | 1,18,125 |
| 11 Apr 2022 | ₹8.75 | ₹9.45 | ₹6.25 | ₹6.25 | 25,152 | 1,08,275 |
| 12 Apr 2022 | ₹7.3 | ₹9 | ₹4.5 | ₹5.15 | 23,102 | 1,06,425 |
| 13 Apr 2022 | ₹5.45 | ₹6 | ₹4 | ₹4 | 33,101 | 1,01,100 |
| 18 Apr 2022 | ₹6.4 | ₹6.85 | ₹4.15 | ₹4.4 | 56,676 | 91,050 |
| 19 Apr 2022 | ₹5.3 | ₹6.4 | ₹3.4 | ₹6.4 | 31,802 | 81,850 |
| 20 Apr 2022 | ₹6.15 | ₹8.2 | ₹3.6 | ₹5.65 | 61,052 | 77,100 |
| 21 Apr 2022 | ₹5.15 | ₹6.55 | ₹3 | ₹4 | 1,18,926 | 72,550 |
| 22 Apr 2022 | ₹4.5 | ₹4.5 | ₹2.85 | ₹2.95 | 2,58,651 | 85,875 |
| 25 Apr 2022 | ₹3 | ₹5.75 | ₹2.8 | ₹4 | 13,16,177 | 2,11,200 |
| 26 Apr 2022 | ₹2.9 | ₹3.8 | ₹1.6 | ₹1.75 | 5,85,027 | 1,09,425 |
| 27 Apr 2022 | ₹1.8 | ₹2.55 | ₹1.05 | ₹1.05 | 5,12,951 | 1,44,350 |
| 28 Apr 2022 | ₹1 | ₹1.2 | ₹0.05 | ₹0.05 | 3,30,678 | 1,05,450 |