NIFTY BANK 35,000 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹3,976.95 and a low of ₹835.35. Final close ₹2,985.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹1,120 | ₹1,150 | ₹993.05 | ₹1,068 | 1,74,251 | 2,38,450 |
| 29 Dec 2021 | ₹1,012.05 | ₹1,187 | ₹910.05 | ₹924 | 1,86,152 | 2,61,925 |
| 30 Dec 2021 | ₹869.7 | ₹1,033.95 | ₹835.35 | ₹1,009.35 | 3,38,777 | 3,29,350 |
| 3 Jan 2022 | ₹1,239.75 | ₹1,897 | ₹1,182.75 | ₹1,897 | 2,40,002 | 2,15,050 |
| 4 Jan 2022 | ₹1,897.6 | ₹2,198.9 | ₹1,780.8 | ₹2,170 | 1,01,202 | 1,80,725 |
| 5 Jan 2022 | ₹2,064.05 | ₹3,075.15 | ₹2,064.05 | ₹2,899.7 | 60,852 | 1,67,400 |
| 6 Jan 2022 | ₹2,662.2 | ₹3,000 | ₹2,354.55 | ₹2,720 | 24,301 | 1,67,175 |
| 7 Jan 2022 | ₹2,948.95 | ₹3,308.75 | ₹2,650 | ₹2,990 | 13,451 | 1,64,225 |
| 10 Jan 2022 | ₹2,922.8 | ₹3,562 | ₹2,922.8 | ₹3,550 | 15,301 | 1,53,400 |
| 11 Jan 2022 | ₹3,373.35 | ₹3,666.25 | ₹3,255 | ₹3,590 | 4,927 | 1,52,800 |
| 12 Jan 2022 | ₹3,829.4 | ₹3,976.95 | ₹3,767.4 | ₹3,850 | 9,051 | 1,49,950 |
| 13 Jan 2022 | ₹3,720.3 | ₹3,820 | ₹3,540 | ₹3,600 | 6,501 | 1,50,000 |
| 14 Jan 2022 | ₹3,283.35 | ₹3,574.8 | ₹3,151.6 | ₹3,450.55 | 3,876 | 1,48,400 |
| 17 Jan 2022 | ₹3,520.95 | ₹3,700 | ₹3,300 | ₹3,360 | 2,701 | 1,47,325 |
| 19 Jan 2022 | ₹3,006.05 | ₹3,360.55 | ₹2,885.25 | ₹3,188.35 | 6,001 | 1,40,350 |
| 20 Jan 2022 | ₹3,160 | ₹3,236.4 | ₹2,711.4 | ₹3,021.25 | 19,251 | 1,32,925 |
| 21 Jan 2022 | ₹2,566.6 | ₹2,721.85 | ₹2,310.3 | ₹2,625.05 | 16,401 | 1,27,575 |
| 24 Jan 2022 | ₹2,500 | ₹2,650.7 | ₹1,536.15 | ₹1,894 | 42,401 | 1,26,175 |
| 25 Jan 2022 | ₹1,644.15 | ₹2,771.3 | ₹1,553.5 | ₹2,749.4 | 29,851 | 1,13,000 |
| 27 Jan 2022 | ₹2,230 | ₹3,028.45 | ₹2,018.45 | ₹2,985.6 | 22,276 | 1,02,500 |