NIFTY BANK 38,000 CE traded across 21 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹1,531.45 and a low of ₹296.05. Final close ₹1,009.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹427 | ₹609.55 | ₹427 | ₹581.1 | 926 | 775 |
| 5 Jan 2022 | ₹590 | ₹1,028.65 | ₹590 | ₹983.35 | 1,076 | 500 |
| 6 Jan 2022 | ₹700 | ₹950 | ₹700 | ₹880 | 601 | 475 |
| 7 Jan 2022 | ₹1,100 | ₹1,139.45 | ₹887 | ₹991 | 701 | 500 |
| 10 Jan 2022 | ₹1,116.5 | ₹1,300 | ₹1,087 | ₹1,300 | 2,001 | 850 |
| 11 Jan 2022 | ₹1,300 | ₹1,360.95 | ₹1,126.9 | ₹1,328.95 | 2,501 | 925 |
| 12 Jan 2022 | ₹1,422.4 | ₹1,531.45 | ₹1,400 | ₹1,400 | 276 | 800 |
| 13 Jan 2022 | ₹1,321 | ₹1,321 | ₹1,200 | ₹1,220 | 976 | 750 |
| 14 Jan 2022 | ₹1,076.7 | ₹1,207.25 | ₹983.95 | ₹1,158.35 | 5,051 | 1,875 |
| 17 Jan 2022 | ₹1,150 | ₹1,298 | ₹1,053.35 | ₹1,085 | 2,801 | 2,475 |
| 19 Jan 2022 | ₹869.2 | ₹1,081.25 | ₹861.3 | ₹991.4 | 62,176 | 15,800 |
| 20 Jan 2022 | ₹939.95 | ₹1,012.7 | ₹736.3 | ₹849.95 | 1,37,326 | 46,375 |
| 21 Jan 2022 | ₹755 | ₹755 | ₹525.5 | ₹670 | 4,94,526 | 90,025 |
| 24 Jan 2022 | ₹603.15 | ₹681.4 | ₹347.15 | ₹375 | 10,39,578 | 1,62,575 |
| 25 Jan 2022 | ₹375 | ₹687.35 | ₹296.05 | ₹655.5 | 14,56,626 | 2,23,475 |
| 27 Jan 2022 | ₹401 | ₹846.45 | ₹354.7 | ₹816 | 47,22,051 | 8,31,525 |
| 28 Jan 2022 | ₹840 | ₹952.75 | ₹528.35 | ₹543 | 1,86,94,053 | 12,83,875 |
| 31 Jan 2022 | ₹701 | ₹778 | ₹592.6 | ₹705.8 | 2,94,20,576 | 14,68,175 |
| 1 Feb 2022 | ₹805 | ₹1,198 | ₹372.9 | ₹766.1 | 1,88,64,777 | 9,87,375 |
| 2 Feb 2022 | ₹812.7 | ₹1,393 | ₹812.7 | ₹1,360 | 26,59,477 | 3,04,575 |
| 3 Feb 2022 | ₹1,365 | ₹1,443.65 | ₹1,001.8 | ₹1,009 | 4,56,777 | 2,20,700 |