NIFTY BANK 42,000 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹6,389.95 and a low of ₹3,303.5. Final close ₹5,586.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹5,923.75 | ₹6,249.6 | ₹5,880 | ₹5,880 | 3,501 | 5,375 |
| 30 Mar 2022 | ₹5,700 | ₹5,700 | ₹5,460.3 | ₹5,525.25 | 10,301 | 14,150 |
| 31 Mar 2022 | ₹5,505.1 | ₹5,510 | ₹5,325 | ₹5,420.2 | 10,926 | 23,625 |
| 1 Apr 2022 | ₹5,425 | ₹5,450 | ₹4,794.2 | ₹4,794.2 | 2,427 | 22,575 |
| 4 Apr 2022 | ₹4,250 | ₹4,263.8 | ₹3,380 | ₹3,460.2 | 8,351 | 26,250 |
| 5 Apr 2022 | ₹3,468 | ₹3,952.4 | ₹3,303.5 | ₹3,952.4 | 2,876 | 27,675 |
| 6 Apr 2022 | ₹4,282.4 | ₹4,287 | ₹4,082.55 | ₹4,287 | 1,351 | 27,950 |
| 7 Apr 2022 | ₹4,439.9 | ₹4,439.9 | ₹3,861.9 | ₹4,233.8 | 2,601 | 27,400 |
| 8 Apr 2022 | ₹4,226.35 | ₹4,345.75 | ₹3,967.95 | ₹3,967.95 | 926 | 27,400 |
| 11 Apr 2022 | ₹4,263.9 | ₹4,283.95 | ₹4,040 | ₹4,210 | 526 | 27,400 |
| 12 Apr 2022 | ₹4,500 | ₹4,500 | ₹4,051 | ₹4,109 | 226 | 27,475 |
| 13 Apr 2022 | ₹3,950 | ₹4,400 | ₹3,935 | ₹4,400 | 676 | 27,325 |
| 18 Apr 2022 | ₹5,076 | ₹5,323.8 | ₹5,002.4 | ₹5,032.2 | 1,126 | 26,550 |
| 19 Apr 2022 | ₹5,080 | ₹5,682.1 | ₹4,780.2 | ₹5,682.1 | 4,176 | 23,725 |
| 20 Apr 2022 | ₹5,607.95 | ₹5,774.05 | ₹5,400 | ₹5,534.35 | 1,451 | 22,950 |
| 21 Apr 2022 | ₹5,390.6 | ₹5,495.35 | ₹5,006.65 | ₹5,006.65 | 1,777 | 22,650 |
| 22 Apr 2022 | ₹5,510.9 | ₹5,937.25 | ₹5,510.9 | ₹5,937.25 | 601 | 22,600 |
| 25 Apr 2022 | ₹6,389.95 | ₹6,389.95 | ₹5,798.95 | ₹5,798.95 | 6,176 | 18,150 |
| 26 Apr 2022 | ₹5,510.65 | ₹5,680 | ₹5,400 | ₹5,562.8 | 1,576 | 17,550 |
| 27 Apr 2022 | ₹5,844.3 | ₹6,153.5 | ₹5,844.3 | ₹5,911.6 | 701 | 17,500 |
| 28 Apr 2022 | ₹5,895.5 | ₹6,034.95 | ₹5,510.55 | ₹5,586.75 | 21,026 | 17,625 |