NIFTY BANK 32,000 CE traded across 19 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹6,900 and a low of ₹3,150. Final close ₹5,960.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹3,539.2 | ₹3,539.2 | ₹3,358 | ₹3,445 | 626 | 5,100 |
| 29 Dec 2021 | ₹3,510.5 | ₹3,612 | ₹3,400 | ₹3,440 | 752 | 5,175 |
| 30 Dec 2021 | ₹3,210.7 | ₹3,419 | ₹3,150 | ₹3,380.2 | 6,626 | 5,375 |
| 3 Jan 2022 | ₹3,823.5 | ₹4,620 | ₹3,823.5 | ₹4,620 | 276 | 5,075 |
| 4 Jan 2022 | ₹4,800 | ₹5,000 | ₹4,740.3 | ₹4,988 | 751 | 5,225 |
| 5 Jan 2022 | ₹5,175.15 | ₹5,900 | ₹5,175.15 | ₹5,900 | 426 | 5,200 |
| 6 Jan 2022 | ₹5,357.7 | ₹5,800 | ₹5,299 | ₹5,562.2 | 2,626 | 5,075 |
| 7 Jan 2022 | ₹5,900 | ₹6,226.6 | ₹5,685 | ₹5,685 | 1,376 | 4,550 |
| 10 Jan 2022 | ₹6,150 | ₹6,480 | ₹6,150 | ₹6,480 | 451 | 3,875 |
| 11 Jan 2022 | ₹6,253.2 | ₹6,611 | ₹6,252.7 | ₹6,611 | 176 | 3,725 |
| 12 Jan 2022 | ₹6,835 | ₹6,900 | ₹6,827.5 | ₹6,827.5 | 276 | 3,550 |
| 14 Jan 2022 | ₹6,380 | ₹6,380 | ₹6,380 | ₹6,380 | 26 | 3,575 |
| 17 Jan 2022 | ₹6,421.5 | ₹6,421.5 | ₹6,350 | ₹6,350 | 126 | 3,575 |
| 19 Jan 2022 | ₹6,026.9 | ₹6,181.55 | ₹5,924.9 | ₹6,105 | 251 | 3,450 |
| 20 Jan 2022 | ₹6,180 | ₹6,180 | ₹5,780.1 | ₹5,793.65 | 426 | 3,500 |
| 21 Jan 2022 | ₹5,440.35 | ₹5,763.3 | ₹5,349.75 | ₹5,763.3 | 651 | 3,450 |
| 24 Jan 2022 | ₹5,450.8 | ₹5,450.8 | ₹4,537.9 | ₹4,938.95 | 451 | 3,625 |
| 25 Jan 2022 | ₹4,845 | ₹5,790 | ₹4,845 | ₹5,790 | 451 | 3,350 |
| 27 Jan 2022 | ₹5,120 | ₹5,960 | ₹5,106.95 | ₹5,960 | 2,576 | 2,350 |