NIFTY BANK 39,500 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹3,995.7 and a low of ₹1,318. Final close ₹3,079.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹3,600 | ₹3,879.55 | ₹3,549.65 | ₹3,759.4 | 376 | 975 |
| 30 Mar 2022 | ₹3,324.25 | ₹3,325 | ₹3,100 | ₹3,182.65 | 2,727 | 3,250 |
| 31 Mar 2022 | ₹2,990 | ₹3,150 | ₹2,985.1 | ₹3,030 | 4,126 | 6,900 |
| 1 Apr 2022 | ₹3,057.2 | ₹3,057.2 | ₹2,453.55 | ₹2,453.55 | 8,426 | 12,775 |
| 4 Apr 2022 | ₹2,005.55 | ₹2,005.6 | ₹1,380 | ₹1,428.2 | 33,177 | 19,125 |
| 5 Apr 2022 | ₹1,389 | ₹1,830.55 | ₹1,318 | ₹1,816.65 | 16,401 | 21,825 |
| 6 Apr 2022 | ₹2,045.55 | ₹2,100 | ₹1,837.25 | ₹2,030.3 | 4,926 | 21,525 |
| 7 Apr 2022 | ₹2,140 | ₹2,147.65 | ₹1,654.05 | ₹1,950 | 13,276 | 25,525 |
| 8 Apr 2022 | ₹1,970.05 | ₹2,104.2 | ₹1,696 | ₹1,725.5 | 6,676 | 24,650 |
| 11 Apr 2022 | ₹1,945.05 | ₹1,948.45 | ₹1,635.05 | ₹1,882.95 | 4,177 | 24,175 |
| 12 Apr 2022 | ₹2,120 | ₹2,165 | ₹1,630.15 | ₹1,731.65 | 6,026 | 24,550 |
| 13 Apr 2022 | ₹1,596.05 | ₹2,020 | ₹1,551 | ₹2,014.95 | 11,726 | 25,175 |
| 18 Apr 2022 | ₹2,630.85 | ₹2,928.65 | ₹2,466.2 | ₹2,596 | 7,401 | 25,450 |
| 19 Apr 2022 | ₹2,713.45 | ₹3,458.3 | ₹2,300 | ₹3,458.3 | 901 | 25,050 |
| 20 Apr 2022 | ₹3,191.95 | ₹3,191.95 | ₹2,998.3 | ₹3,160.25 | 1,152 | 24,850 |
| 21 Apr 2022 | ₹2,879.15 | ₹2,998.5 | ₹2,480 | ₹2,480 | 2,476 | 24,775 |
| 22 Apr 2022 | ₹3,061.65 | ₹3,445.3 | ₹3,041.1 | ₹3,445.3 | 4,051 | 24,325 |
| 25 Apr 2022 | ₹3,940.5 | ₹3,995.7 | ₹3,273.4 | ₹3,279.35 | 4,151 | 23,725 |
| 26 Apr 2022 | ₹3,040.15 | ₹3,106.75 | ₹2,932.65 | ₹3,021.95 | 1,651 | 23,700 |
| 27 Apr 2022 | ₹3,352.85 | ₹3,723.1 | ₹3,330 | ₹3,430 | 2,301 | 23,375 |
| 28 Apr 2022 | ₹3,370.05 | ₹3,552.4 | ₹3,009 | ₹3,079.55 | 10,151 | 22,500 |