NIFTY BANK 39,000 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹3,493.1 and a low of ₹1,034.5. Final close ₹2,584.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹3,197.65 | ₹3,461.1 | ₹3,059.35 | ₹3,089.8 | 3,851 | 12,025 |
| 30 Mar 2022 | ₹2,943.5 | ₹3,004.25 | ₹2,689.7 | ₹2,753 | 7,151 | 15,775 |
| 31 Mar 2022 | ₹2,721.4 | ₹2,800 | ₹2,565 | ₹2,615 | 20,801 | 31,075 |
| 1 Apr 2022 | ₹2,617.4 | ₹2,760 | ₹2,026.95 | ₹2,026.95 | 28,377 | 35,025 |
| 4 Apr 2022 | ₹1,893.15 | ₹1,893.15 | ₹1,087 | ₹1,119 | 2,14,252 | 84,350 |
| 5 Apr 2022 | ₹1,089.95 | ₹1,484.95 | ₹1,034.5 | ₹1,457.2 | 1,89,952 | 96,500 |
| 6 Apr 2022 | ₹1,681.95 | ₹1,739 | ₹1,439 | ₹1,650 | 54,702 | 85,500 |
| 7 Apr 2022 | ₹1,753.95 | ₹1,810 | ₹1,325 | ₹1,580 | 54,077 | 93,900 |
| 8 Apr 2022 | ₹1,575 | ₹1,726 | ₹1,329.3 | ₹1,356.7 | 64,026 | 80,300 |
| 11 Apr 2022 | ₹1,488.2 | ₹1,592.6 | ₹1,279 | ₹1,479.95 | 38,102 | 77,000 |
| 12 Apr 2022 | ₹1,683.95 | ₹1,762.8 | ₹1,250 | ₹1,343.05 | 44,751 | 71,575 |
| 13 Apr 2022 | ₹1,279.9 | ₹1,600 | ₹1,173 | ₹1,579.8 | 48,227 | 71,350 |
| 18 Apr 2022 | ₹1,875 | ₹2,450.1 | ₹1,875 | ₹2,103.75 | 26,751 | 62,550 |
| 19 Apr 2022 | ₹2,014.3 | ₹3,000 | ₹1,820 | ₹2,934.65 | 19,451 | 61,125 |
| 20 Apr 2022 | ₹2,568.5 | ₹2,787.4 | ₹2,435.9 | ₹2,560.05 | 5,451 | 60,325 |
| 21 Apr 2022 | ₹2,368.05 | ₹2,522.5 | ₹1,996.7 | ₹1,996.7 | 54,376 | 82,650 |
| 22 Apr 2022 | ₹2,262.65 | ₹2,979 | ₹2,262.65 | ₹2,979 | 16,501 | 81,150 |
| 25 Apr 2022 | ₹3,325.15 | ₹3,493.1 | ₹2,731 | ₹2,775.1 | 16,127 | 79,625 |
| 26 Apr 2022 | ₹2,540.45 | ₹2,688 | ₹2,389.75 | ₹2,573 | 13,601 | 77,875 |
| 27 Apr 2022 | ₹2,835.45 | ₹3,235 | ₹2,835.45 | ₹2,895.4 | 12,826 | 72,650 |
| 28 Apr 2022 | ₹2,870 | ₹3,052.95 | ₹2,510 | ₹2,584.8 | 45,276 | 72,000 |