NIFTY BANK 41,000 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹5,300 and a low of ₹2,401.8. Final close ₹4,572.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹4,966 | ₹5,300 | ₹4,950 | ₹4,950 | 1,426 | 3,200 |
| 30 Mar 2022 | ₹4,720 | ₹4,730 | ₹4,518.35 | ₹4,557.45 | 1,251 | 3,750 |
| 31 Mar 2022 | ₹4,557.8 | ₹4,580 | ₹4,380 | ₹4,444.2 | 1,601 | 4,850 |
| 1 Apr 2022 | ₹4,609.5 | ₹4,609.5 | ₹3,835 | ₹3,885 | 1,351 | 5,300 |
| 4 Apr 2022 | ₹3,338.95 | ₹3,355 | ₹2,500 | ₹2,500 | 3,001 | 5,650 |
| 5 Apr 2022 | ₹2,554.3 | ₹3,031.75 | ₹2,401.8 | ₹3,031.75 | 3,426 | 7,200 |
| 6 Apr 2022 | ₹3,338.65 | ₹3,375.3 | ₹3,191.55 | ₹3,340 | 602 | 7,075 |
| 7 Apr 2022 | ₹3,465.65 | ₹3,465.65 | ₹2,957.1 | ₹2,957.1 | 477 | 6,975 |
| 8 Apr 2022 | ₹3,285.05 | ₹3,441 | ₹2,984.35 | ₹3,044.85 | 1,701 | 7,075 |
| 11 Apr 2022 | ₹3,263 | ₹3,303.5 | ₹3,015.6 | ₹3,303.5 | 1,901 | 6,825 |
| 12 Apr 2022 | ₹3,473.05 | ₹3,528.45 | ₹3,004.55 | ₹3,004.55 | 751 | 6,975 |
| 13 Apr 2022 | ₹3,000.85 | ₹3,467 | ₹2,969.75 | ₹3,467 | 1,876 | 8,100 |
| 18 Apr 2022 | ₹4,100 | ₹4,178.1 | ₹3,986.35 | ₹4,080.2 | 626 | 7,625 |
| 19 Apr 2022 | ₹4,015.85 | ₹4,900 | ₹3,862.3 | ₹4,900 | 776 | 7,525 |
| 20 Apr 2022 | ₹4,629.15 | ₹4,678.85 | ₹4,472.5 | ₹4,678.85 | 427 | 7,225 |
| 21 Apr 2022 | ₹4,416.15 | ₹4,459.8 | ₹4,083.05 | ₹4,083.05 | 2,202 | 9,125 |
| 22 Apr 2022 | ₹4,550 | ₹4,863.75 | ₹4,550 | ₹4,863.75 | 676 | 8,675 |
| 25 Apr 2022 | ₹5,103.75 | ₹5,112.6 | ₹4,795.35 | ₹4,795.35 | 2,077 | 7,250 |
| 26 Apr 2022 | ₹4,460.1 | ₹4,638.1 | ₹4,460 | ₹4,638.1 | 701 | 7,000 |
| 27 Apr 2022 | ₹4,866.85 | ₹5,060 | ₹4,866.45 | ₹4,913.5 | 626 | 6,825 |
| 28 Apr 2022 | ₹4,940 | ₹5,049.9 | ₹4,526 | ₹4,572.95 | 19,001 | 6,100 |