NIFTY BANK 37,200 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹2,033.55 and a low of ₹303.35. Final close ₹780.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,825 | ₹2,033.55 | ₹1,825 | ₹2,033.55 | 76 | 400 |
| 30 Mar 2022 | ₹1,481.95 | ₹1,481.95 | ₹1,449.5 | ₹1,449.5 | 126 | 425 |
| 31 Mar 2022 | ₹1,333 | ₹1,380.85 | ₹1,333 | ₹1,337 | 251 | 625 |
| 1 Apr 2022 | ₹1,332 | ₹1,332 | ₹742.2 | ₹742.2 | 19,501 | 7,575 |
| 4 Apr 2022 | ₹706.15 | ₹753.05 | ₹408.1 | ₹421.15 | 26,753 | 7,975 |
| 5 Apr 2022 | ₹410.05 | ₹594.7 | ₹377.75 | ₹590 | 14,228 | 7,525 |
| 6 Apr 2022 | ₹705.05 | ₹732.05 | ₹574.65 | ₹675 | 23,453 | 10,075 |
| 7 Apr 2022 | ₹730.95 | ₹749.8 | ₹496.15 | ₹599.45 | 48,502 | 19,900 |
| 8 Apr 2022 | ₹580.05 | ₹691.1 | ₹470 | ₹470 | 42,676 | 23,325 |
| 11 Apr 2022 | ₹558.3 | ₹586 | ₹420.75 | ₹501.65 | 29,676 | 23,550 |
| 12 Apr 2022 | ₹573.6 | ₹630 | ₹360 | ₹385.55 | 90,503 | 28,675 |
| 13 Apr 2022 | ₹480.7 | ₹487.7 | ₹303.35 | ₹476.15 | 64,953 | 34,250 |
| 18 Apr 2022 | ₹734.05 | ₹970 | ₹627.65 | ₹706.6 | 81,828 | 21,925 |
| 19 Apr 2022 | ₹644.2 | ₹1,352.55 | ₹485.45 | ₹1,246.85 | 1,72,328 | 20,550 |
| 20 Apr 2022 | ₹1,001.85 | ₹1,150.05 | ₹825.15 | ₹927.5 | 29,676 | 18,875 |
| 21 Apr 2022 | ₹779.95 | ₹879.6 | ₹470.15 | ₹470.15 | 1,01,526 | 38,850 |
| 22 Apr 2022 | ₹708.1 | ₹1,239.4 | ₹708.1 | ₹1,239.4 | 1,59,002 | 24,900 |
| 25 Apr 2022 | ₹1,644.55 | ₹1,714.8 | ₹1,000 | ₹1,025 | 32,126 | 22,525 |
| 26 Apr 2022 | ₹770.2 | ₹962.8 | ₹657.15 | ₹803.95 | 2,58,551 | 33,975 |
| 27 Apr 2022 | ₹1,125.85 | ₹1,433.9 | ₹1,036.85 | ₹1,094.75 | 62,777 | 22,700 |
| 28 Apr 2022 | ₹1,009.5 | ₹1,251.2 | ₹705.95 | ₹780.1 | 88,201 | 16,275 |