NIFTY BANK 38,400 PE traded across 19 sessions from 31 Mar 2022 to 28 Apr 2022, with a life-high of ₹2,896.25 and a low of ₹759.95. Final close ₹1,978.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Mar 2022 | ₹2,210 | ₹2,210 | ₹2,130 | ₹2,130 | 226 | 25 |
| 1 Apr 2022 | ₹1,932.95 | ₹1,935.2 | ₹1,625.65 | ₹1,625.65 | 201 | 225 |
| 4 Apr 2022 | ₹1,374.55 | ₹1,374.55 | ₹801 | ₹830.95 | 61,626 | 11,775 |
| 5 Apr 2022 | ₹759.95 | ₹1,120.85 | ₹759.95 | ₹1,113.4 | 1,16,902 | 15,825 |
| 6 Apr 2022 | ₹1,240.45 | ₹1,337.85 | ₹1,084 | ₹1,255 | 35,278 | 18,200 |
| 7 Apr 2022 | ₹1,297 | ₹1,360.55 | ₹981.15 | ₹1,194.5 | 43,201 | 16,275 |
| 8 Apr 2022 | ₹1,203.9 | ₹1,295 | ₹970.2 | ₹1,009.7 | 11,626 | 15,900 |
| 11 Apr 2022 | ₹1,133.5 | ₹1,178.4 | ₹909.25 | ₹1,080.25 | 76,976 | 12,250 |
| 12 Apr 2022 | ₹1,228.65 | ₹1,294.75 | ₹863.95 | ₹934.65 | 3,252 | 11,750 |
| 13 Apr 2022 | ₹819.9 | ₹1,143.65 | ₹798.65 | ₹1,143.65 | 23,476 | 17,225 |
| 18 Apr 2022 | ₹1,523.15 | ₹1,904.45 | ₹1,483.75 | ₹1,548.3 | 11,801 | 12,775 |
| 19 Apr 2022 | ₹1,539.85 | ₹2,423 | ₹1,291.9 | ₹2,362.25 | 2,452 | 11,925 |
| 20 Apr 2022 | ₹2,020 | ₹2,067.5 | ₹1,905.05 | ₹2,036.6 | 476 | 11,625 |
| 21 Apr 2022 | ₹1,840.7 | ₹1,876.85 | ₹1,474.05 | ₹1,474.05 | 7,251 | 13,325 |
| 22 Apr 2022 | ₹1,970.1 | ₹2,330 | ₹1,927.45 | ₹2,330 | 1,477 | 13,175 |
| 25 Apr 2022 | ₹2,896.25 | ₹2,896.25 | ₹2,275.3 | ₹2,275.3 | 451 | 12,900 |
| 26 Apr 2022 | ₹1,829.8 | ₹2,061.9 | ₹1,829.8 | ₹2,025 | 1,301 | 12,425 |
| 27 Apr 2022 | ₹2,300 | ₹2,456.2 | ₹2,300 | ₹2,456.2 | 251 | 12,325 |
| 28 Apr 2022 | ₹2,276.5 | ₹2,420 | ₹1,976.5 | ₹1,978.3 | 3,251 | 11,325 |