NIFTY BANK 37,400 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹1,773.8 and a low of ₹30.5. Final close ₹582.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹195.55 | ₹213.55 | ₹175 | ₹212.25 | 526 | 2,625 |
| 29 Dec 2021 | ₹209.95 | ₹209.95 | ₹145.95 | ₹145.95 | 451 | 2,650 |
| 30 Dec 2021 | ₹149.15 | ₹178.3 | ₹134.45 | ₹145.95 | 926 | 2,825 |
| 3 Jan 2022 | ₹209.3 | ₹449.65 | ₹187.75 | ₹449.65 | 12,602 | 4,575 |
| 4 Jan 2022 | ₹541.75 | ₹590 | ₹410.45 | ₹576.65 | 12,327 | 5,075 |
| 5 Jan 2022 | ₹577.85 | ₹1,155 | ₹577.85 | ₹1,007.35 | 1,21,527 | 9,400 |
| 6 Jan 2022 | ₹817.45 | ₹1,085.3 | ₹691.9 | ₹898 | 1,35,826 | 17,700 |
| 7 Jan 2022 | ₹991.85 | ₹1,286.3 | ₹841 | ₹1,023.95 | 39,578 | 11,650 |
| 10 Jan 2022 | ₹1,318.5 | ₹1,458.95 | ₹1,156.1 | ₹1,458.95 | 15,826 | 8,050 |
| 11 Jan 2022 | ₹1,400 | ₹1,535 | ₹1,227.9 | ₹1,488.2 | 4,451 | 6,150 |
| 12 Jan 2022 | ₹1,691.15 | ₹1,773.8 | ₹1,587.3 | ₹1,646.75 | 2,226 | 4,950 |
| 13 Jan 2022 | ₹1,095.8 | ₹1,610 | ₹1,095.8 | ₹1,418.1 | 1,176 | 4,925 |
| 14 Jan 2022 | ₹1,172.8 | ₹1,352.15 | ₹1,095.2 | ₹1,295.75 | 7,751 | 6,250 |
| 17 Jan 2022 | ₹1,419.95 | ₹1,420.15 | ₹1,126.25 | ₹1,194.55 | 6,902 | 5,575 |
| 19 Jan 2022 | ₹901.4 | ₹1,182.45 | ₹798.15 | ₹971.05 | 5,301 | 5,025 |
| 20 Jan 2022 | ₹965.1 | ₹1,003.1 | ₹635 | ₹787 | 42,051 | 10,200 |
| 21 Jan 2022 | ₹555.05 | ₹664.9 | ₹356.4 | ₹594.8 | 2,17,05,177 | 2,87,150 |
| 24 Jan 2022 | ₹450 | ₹562 | ₹164.6 | ₹192 | 2,39,20,502 | 5,97,850 |
| 25 Jan 2022 | ₹185 | ₹531.9 | ₹76 | ₹485 | 3,07,34,952 | 2,89,675 |
| 27 Jan 2022 | ₹85.6 | ₹649.5 | ₹30.5 | ₹582.6 | 8,07,81,703 | 2,77,850 |