NIFTY BANK 40,500 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹4,804.55 and a low of ₹2,024. Final close ₹4,034.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹4,649.15 | ₹4,659.1 | ₹4,649.15 | ₹4,659.1 | 52 | 1,025 |
| 30 Mar 2022 | ₹4,290 | ₹4,290 | ₹4,280 | ₹4,280 | 226 | 1,175 |
| 31 Mar 2022 | ₹4,062.65 | ₹4,070 | ₹3,918.1 | ₹3,947.3 | 2,876 | 3,500 |
| 1 Apr 2022 | ₹3,922.1 | ₹3,922.1 | ₹3,401.15 | ₹3,408.05 | 976 | 3,675 |
| 4 Apr 2022 | ₹2,890 | ₹2,890 | ₹2,080 | ₹2,130.35 | 7,126 | 8,700 |
| 5 Apr 2022 | ₹2,137.85 | ₹2,585 | ₹2,024 | ₹2,585 | 2,902 | 8,925 |
| 6 Apr 2022 | ₹2,854.85 | ₹2,916.75 | ₹2,700 | ₹2,850 | 351 | 8,700 |
| 7 Apr 2022 | ₹2,943.45 | ₹3,040.05 | ₹2,477 | ₹2,783.5 | 6,901 | 7,100 |
| 8 Apr 2022 | ₹2,662.55 | ₹2,919.25 | ₹2,532.15 | ₹2,532.15 | 1,526 | 6,800 |
| 11 Apr 2022 | ₹2,752.7 | ₹2,782.85 | ₹2,588.1 | ₹2,782.85 | 252 | 6,675 |
| 12 Apr 2022 | ₹3,009.1 | ₹3,065.95 | ₹2,591.8 | ₹2,591.8 | 401 | 6,425 |
| 13 Apr 2022 | ₹2,470 | ₹2,970.45 | ₹2,470 | ₹2,970.45 | 551 | 6,325 |
| 18 Apr 2022 | ₹3,614.95 | ₹3,665 | ₹3,439.05 | ₹3,560 | 926 | 6,575 |
| 19 Apr 2022 | ₹3,690 | ₹3,690 | ₹3,316.95 | ₹3,316.95 | 76 | 6,575 |
| 20 Apr 2022 | ₹4,015.25 | ₹4,155.5 | ₹4,015.25 | ₹4,155.5 | 76 | 6,550 |
| 21 Apr 2022 | ₹3,938.15 | ₹3,938.15 | ₹3,480.45 | ₹3,480.45 | 18,351 | 20,575 |
| 22 Apr 2022 | ₹4,050.05 | ₹4,424.75 | ₹4,035.95 | ₹4,424.75 | 19,826 | 11,200 |
| 25 Apr 2022 | ₹4,804.55 | ₹4,804.55 | ₹4,333.05 | ₹4,333.05 | 926 | 10,950 |
| 26 Apr 2022 | ₹3,970 | ₹4,055 | ₹3,962.2 | ₹4,055 | 401 | 10,925 |
| 27 Apr 2022 | ₹4,334.4 | ₹4,717.4 | ₹4,334.4 | ₹4,717.4 | 101 | 10,925 |
| 28 Apr 2022 | ₹4,450.3 | ₹4,549.3 | ₹4,034.5 | ₹4,034.5 | 3,301 | 9,275 |