NIFTY BANK 35,000 CE traded across 21 sessions from 21 Dec 2021 to 20 Jan 2022, with a life-high of ₹3,850 and a low of ₹540.25. Final close ₹2,850.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Dec 2021 | ₹1,264.25 | ₹1,264.25 | ₹540.25 | ₹540.25 | 151 | 0 |
| 22 Dec 2021 | ₹903.75 | ₹951.65 | ₹809.95 | ₹951.65 | 1,301 | 300 |
| 23 Dec 2021 | ₹969.95 | ₹1,079.05 | ₹965 | ₹1,079.05 | 201 | 200 |
| 24 Dec 2021 | ₹672.8 | ₹733 | ₹672.7 | ₹733 | 127 | 150 |
| 27 Dec 2021 | ₹560.05 | ₹910 | ₹550 | ₹900 | 602 | 300 |
| 28 Dec 2021 | ₹996.8 | ₹996.8 | ₹912.3 | ₹996.25 | 226 | 275 |
| 29 Dec 2021 | ₹1,009.9 | ₹1,009.9 | ₹903.45 | ₹903.45 | 426 | 400 |
| 30 Dec 2021 | ₹815 | ₹877 | ₹730 | ₹855.5 | 1,401 | 950 |
| 3 Jan 2022 | ₹1,227.5 | ₹1,714.45 | ₹1,202.35 | ₹1,714.45 | 1,451 | 750 |
| 4 Jan 2022 | ₹1,731.55 | ₹2,031.7 | ₹1,731.55 | ₹2,031.7 | 227 | 825 |
| 5 Jan 2022 | ₹2,350 | ₹2,500 | ₹2,350 | ₹2,450 | 501 | 925 |
| 6 Jan 2022 | ₹2,450 | ₹2,630.5 | ₹2,407.65 | ₹2,605.2 | 251 | 950 |
| 7 Jan 2022 | ₹2,869.05 | ₹3,177.45 | ₹2,821 | ₹2,821 | 376 | 750 |
| 10 Jan 2022 | ₹3,250 | ₹3,351 | ₹3,187.2 | ₹3,351 | 576 | 725 |
| 11 Jan 2022 | ₹3,379.05 | ₹3,595.15 | ₹3,350 | ₹3,595.15 | 176 | 725 |
| 12 Jan 2022 | ₹3,850 | ₹3,850 | ₹3,824.95 | ₹3,825 | 201 | 775 |
| 13 Jan 2022 | ₹3,680 | ₹3,680 | ₹3,423.05 | ₹3,510 | 4,451 | 4,425 |
| 14 Jan 2022 | ₹3,376.7 | ₹3,407.7 | ₹3,075 | ₹3,407.7 | 501 | 4,200 |
| 17 Jan 2022 | ₹3,380 | ₹3,380 | ₹3,280 | ₹3,280 | 151 | 4,150 |
| 19 Jan 2022 | ₹3,080 | ₹3,175.05 | ₹2,890.3 | ₹2,890.3 | 376 | 4,025 |
| 20 Jan 2022 | ₹3,107.55 | ₹3,170 | ₹2,756 | ₹2,850 | 4,151 | 3,825 |