NIFTY BANK 33,000 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹5,931 and a low of ₹2,231.1. Final close ₹4,987.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹2,580.15 | ₹2,642.55 | ₹2,468 | ₹2,545.2 | 1,176 | 13,625 |
| 29 Dec 2021 | ₹2,627.2 | ₹2,720 | ₹2,320.95 | ₹2,320.95 | 3,276 | 15,650 |
| 30 Dec 2021 | ₹2,231.1 | ₹2,500 | ₹2,231.1 | ₹2,470 | 12,227 | 21,175 |
| 3 Jan 2022 | ₹2,875.25 | ₹3,665 | ₹2,809.55 | ₹3,665 | 3,526 | 18,750 |
| 4 Jan 2022 | ₹3,648 | ₹4,043.1 | ₹3,648 | ₹4,019.1 | 1,976 | 19,700 |
| 5 Jan 2022 | ₹4,081.6 | ₹4,988.3 | ₹4,081.6 | ₹4,767.65 | 1,376 | 19,550 |
| 6 Jan 2022 | ₹4,388.85 | ₹4,851 | ₹4,280.55 | ₹4,585.4 | 2,776 | 18,375 |
| 7 Jan 2022 | ₹4,986.15 | ₹5,230 | ₹4,551 | ₹4,904 | 1,877 | 17,125 |
| 10 Jan 2022 | ₹5,300 | ₹5,321.5 | ₹5,119.8 | ₹5,321.5 | 301 | 17,100 |
| 11 Jan 2022 | ₹5,510 | ₹5,600 | ₹5,200 | ₹5,512.3 | 2,526 | 15,275 |
| 12 Jan 2022 | ₹5,786.5 | ₹5,931 | ₹5,750 | ₹5,840 | 1,976 | 14,050 |
| 13 Jan 2022 | ₹5,734.55 | ₹5,755 | ₹5,524.75 | ₹5,549.55 | 1,501 | 13,800 |
| 14 Jan 2022 | ₹5,250 | ₹5,401 | ₹5,140.4 | ₹5,401 | 1,201 | 13,650 |
| 17 Jan 2022 | ₹5,601.55 | ₹5,678.8 | ₹5,300 | ₹5,353 | 1,201 | 13,500 |
| 19 Jan 2022 | ₹5,019.45 | ₹5,369.3 | ₹4,920 | ₹5,155 | 3,677 | 12,950 |
| 20 Jan 2022 | ₹5,096.75 | ₹5,191.3 | ₹4,786.95 | ₹4,946.1 | 351 | 12,875 |
| 21 Jan 2022 | ₹4,540.05 | ₹4,809.6 | ₹4,300.05 | ₹4,650 | 2,176 | 12,750 |
| 24 Jan 2022 | ₹4,609.15 | ₹4,623.85 | ₹3,487.55 | ₹3,967.4 | 4,551 | 10,400 |
| 25 Jan 2022 | ₹3,849.6 | ₹4,800 | ₹3,810.95 | ₹4,753.05 | 2,776 | 9,600 |
| 27 Jan 2022 | ₹4,345.8 | ₹5,030 | ₹4,070 | ₹4,987.2 | 6,052 | 7,625 |