NIFTY BANK 33,500 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹5,395 and a low of ₹1,833.4. Final close ₹4,460.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹2,205.05 | ₹2,237.7 | ₹2,065 | ₹2,170.65 | 3,327 | 6,350 |
| 29 Dec 2021 | ₹2,058.05 | ₹2,255 | ₹2,025 | ₹2,025 | 1,352 | 6,500 |
| 30 Dec 2021 | ₹1,833.4 | ₹2,073.9 | ₹1,833.4 | ₹2,053 | 4,527 | 6,700 |
| 3 Jan 2022 | ₹2,422.05 | ₹3,170.25 | ₹2,422.05 | ₹3,129.55 | 1,551 | 6,475 |
| 4 Jan 2022 | ₹3,300.05 | ₹3,563.3 | ₹3,211.9 | ₹3,243.1 | 1,527 | 5,175 |
| 5 Jan 2022 | ₹3,888.1 | ₹4,391.8 | ₹3,888.1 | ₹4,391.8 | 201 | 5,050 |
| 6 Jan 2022 | ₹3,920 | ₹4,347.6 | ₹3,881.65 | ₹4,113.5 | 551 | 4,650 |
| 7 Jan 2022 | ₹4,612.9 | ₹4,743.35 | ₹4,309.8 | ₹4,309.8 | 351 | 4,600 |
| 10 Jan 2022 | ₹4,575.95 | ₹4,760 | ₹4,575.95 | ₹4,760 | 76 | 4,600 |
| 11 Jan 2022 | ₹4,989.4 | ₹4,989.4 | ₹4,989.4 | ₹4,989.4 | 51 | 4,600 |
| 12 Jan 2022 | ₹5,391.15 | ₹5,395 | ₹5,279.15 | ₹5,279.15 | 176 | 4,450 |
| 13 Jan 2022 | ₹5,300.6 | ₹5,300.6 | ₹5,017.6 | ₹5,017.6 | 376 | 4,450 |
| 14 Jan 2022 | ₹4,864.15 | ₹4,864.15 | ₹4,864.15 | ₹4,864.15 | 126 | 4,450 |
| 17 Jan 2022 | ₹4,761.05 | ₹4,761.05 | ₹4,761.05 | ₹4,761.05 | 26 | 4,525 |
| 19 Jan 2022 | ₹4,661.15 | ₹4,757.85 | ₹4,583.5 | ₹4,680 | 251 | 4,400 |
| 20 Jan 2022 | ₹4,650 | ₹4,650 | ₹4,472.6 | ₹4,472.6 | 101 | 4,350 |
| 21 Jan 2022 | ₹3,930 | ₹4,193.6 | ₹3,801.8 | ₹3,801.8 | 401 | 4,250 |
| 24 Jan 2022 | ₹4,097.85 | ₹4,170.7 | ₹3,072.95 | ₹3,476.35 | 776 | 4,000 |
| 25 Jan 2022 | ₹3,116 | ₹4,278.1 | ₹3,116 | ₹4,278.1 | 926 | 3,575 |
| 27 Jan 2022 | ₹3,644.05 | ₹4,460.05 | ₹3,640 | ₹4,460.05 | 576 | 3,525 |