NIFTY BANK 35,400 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹3,530 and a low of ₹675.2. Final close ₹2,593.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹869.95 | ₹919.1 | ₹787.95 | ₹841.25 | 9,326 | 4,550 |
| 29 Dec 2021 | ₹784.9 | ₹946.6 | ₹719.55 | ₹719.55 | 20,701 | 11,250 |
| 30 Dec 2021 | ₹696.2 | ₹804.9 | ₹675.2 | ₹787.15 | 15,727 | 11,725 |
| 3 Jan 2022 | ₹1,009.95 | ₹1,580 | ₹943.2 | ₹1,580 | 34,026 | 18,125 |
| 4 Jan 2022 | ₹1,647.45 | ₹1,863.05 | ₹1,468.75 | ₹1,863.05 | 6,577 | 16,900 |
| 5 Jan 2022 | ₹1,717.3 | ₹2,660.25 | ₹1,717.3 | ₹2,500.9 | 5,402 | 15,525 |
| 6 Jan 2022 | ₹2,197.9 | ₹2,538.65 | ₹2,093.1 | ₹2,538.65 | 1,977 | 14,875 |
| 7 Jan 2022 | ₹2,740.85 | ₹2,938.75 | ₹2,351.6 | ₹2,540 | 2,101 | 14,050 |
| 10 Jan 2022 | ₹2,880 | ₹3,075 | ₹2,837 | ₹3,040 | 926 | 13,475 |
| 11 Jan 2022 | ₹2,952.55 | ₹3,254 | ₹2,847.35 | ₹3,254 | 326 | 13,375 |
| 12 Jan 2022 | ₹3,527 | ₹3,530 | ₹3,425 | ₹3,425 | 926 | 12,775 |
| 13 Jan 2022 | ₹3,259.7 | ₹3,307.15 | ₹3,173.3 | ₹3,173.3 | 751 | 12,425 |
| 14 Jan 2022 | ₹2,894.75 | ₹2,920 | ₹2,800 | ₹2,800 | 351 | 12,200 |
| 17 Jan 2022 | ₹3,167.35 | ₹3,167.35 | ₹2,953 | ₹2,953 | 76 | 12,200 |
| 19 Jan 2022 | ₹2,826.6 | ₹2,835.7 | ₹2,500 | ₹2,780.95 | 3,076 | 8,725 |
| 20 Jan 2022 | ₹2,765.05 | ₹2,816.9 | ₹2,379.4 | ₹2,575.9 | 3,151 | 6,600 |
| 21 Jan 2022 | ₹2,168.35 | ₹2,324.1 | ₹1,921.6 | ₹2,324.1 | 1,776 | 5,700 |
| 24 Jan 2022 | ₹2,120.4 | ₹2,150 | ₹1,295 | ₹1,676.1 | 2,376 | 5,475 |
| 25 Jan 2022 | ₹1,259.8 | ₹2,263.1 | ₹1,259.8 | ₹2,263.1 | 851 | 5,275 |
| 27 Jan 2022 | ₹1,728.9 | ₹2,593.65 | ₹1,649.45 | ₹2,593.65 | 876 | 4,800 |