NIFTY BANK 43,000 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹7,211.35 and a low of ₹4,289.8. Final close ₹6,522.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹6,994 | ₹7,100 | ₹6,994 | ₹7,100 | 51 | 175 |
| 30 Mar 2022 | ₹6,450 | ₹6,590 | ₹6,450 | ₹6,510 | 3,476 | 3,650 |
| 31 Mar 2022 | ₹6,560 | ₹6,560.05 | ₹6,300 | ₹6,420 | 2,376 | 5,725 |
| 1 Apr 2022 | ₹6,568.25 | ₹6,568.25 | ₹5,713.6 | ₹5,721.1 | 651 | 6,175 |
| 4 Apr 2022 | ₹5,250 | ₹5,250 | ₹4,334.7 | ₹4,364.7 | 1,351 | 6,275 |
| 5 Apr 2022 | ₹4,356.8 | ₹4,542.35 | ₹4,289.8 | ₹4,289.8 | 301 | 6,400 |
| 6 Apr 2022 | ₹5,271.2 | ₹5,271.2 | ₹5,000 | ₹5,250 | 451 | 6,625 |
| 7 Apr 2022 | ₹5,250 | ₹5,256.75 | ₹4,913 | ₹5,187.8 | 501 | 6,350 |
| 8 Apr 2022 | ₹5,350.55 | ₹5,350.55 | ₹4,960 | ₹4,960 | 251 | 6,350 |
| 11 Apr 2022 | ₹5,249.9 | ₹5,300 | ₹4,901 | ₹5,205.65 | 501 | 6,600 |
| 12 Apr 2022 | ₹5,310 | ₹5,310 | ₹5,000 | ₹5,080 | 226 | 6,750 |
| 13 Apr 2022 | ₹4,980 | ₹5,403.4 | ₹4,950 | ₹5,403.4 | 1,027 | 6,650 |
| 18 Apr 2022 | ₹6,095.45 | ₹6,185.6 | ₹5,965 | ₹6,019.15 | 801 | 6,400 |
| 19 Apr 2022 | ₹6,027.95 | ₹6,700 | ₹5,888.7 | ₹6,700 | 326 | 6,400 |
| 20 Apr 2022 | ₹6,558.9 | ₹6,883.55 | ₹6,360 | ₹6,523.35 | 476 | 6,575 |
| 21 Apr 2022 | ₹6,420 | ₹6,500 | ₹5,980 | ₹5,980 | 576 | 6,175 |
| 22 Apr 2022 | ₹6,536 | ₹6,810.9 | ₹6,510 | ₹6,810.9 | 376 | 6,350 |
| 25 Apr 2022 | ₹6,843.5 | ₹6,908 | ₹6,700.5 | ₹6,742.75 | 276 | 6,425 |
| 26 Apr 2022 | ₹6,492.65 | ₹6,631.2 | ₹6,484.35 | ₹6,501 | 776 | 6,300 |
| 27 Apr 2022 | ₹6,850.8 | ₹7,211.35 | ₹6,850.8 | ₹6,854.5 | 476 | 6,350 |
| 28 Apr 2022 | ₹6,863.2 | ₹7,049.85 | ₹6,517.55 | ₹6,522 | 15,851 | 9,200 |