NIFTY BANK 30,500 CE traded across 21 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹8,937.2 and a low of ₹4,728.4. Final close ₹4,728.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹6,671 | ₹7,300 | ₹6,671 | ₹7,299 | 2,701 | 3,750 |
| 27 Jan 2022 | ₹6,831.2 | ₹7,692.6 | ₹6,625 | ₹7,692.6 | 10,777 | 12,200 |
| 28 Jan 2022 | ₹7,400 | ₹7,414.6 | ₹7,307.55 | ₹7,307.55 | 201 | 12,550 |
| 31 Jan 2022 | ₹7,414.55 | ₹7,648.15 | ₹7,414.55 | ₹7,567.5 | 226 | 12,475 |
| 1 Feb 2022 | ₹7,988.1 | ₹8,264.5 | ₹7,550 | ₹7,550 | 427 | 12,225 |
| 2 Feb 2022 | ₹8,595 | ₹8,937.2 | ₹8,595 | ₹8,937.2 | 251 | 12,325 |
| 3 Feb 2022 | ₹8,810 | ₹8,810 | ₹8,400 | ₹8,400 | 201 | 12,250 |
| 4 Feb 2022 | ₹8,369.1 | ₹8,369.1 | ₹8,270 | ₹8,270 | 51 | 12,275 |
| 7 Feb 2022 | ₹8,126.8 | ₹8,172.75 | ₹7,417.55 | ₹7,417.55 | 1,776 | 11,475 |
| 8 Feb 2022 | ₹7,275.55 | ₹7,594.75 | ₹7,275.55 | ₹7,500 | 851 | 11,375 |
| 9 Feb 2022 | ₹7,964.55 | ₹8,099.95 | ₹7,963.4 | ₹8,099.95 | 652 | 11,375 |
| 10 Feb 2022 | ₹8,349.7 | ₹8,667.85 | ₹8,320 | ₹8,450 | 201 | 11,500 |
| 11 Feb 2022 | ₹8,031.35 | ₹8,031.35 | ₹7,966.15 | ₹7,966.15 | 201 | 11,475 |
| 14 Feb 2022 | ₹7,000 | ₹7,023 | ₹6,330 | ₹6,330 | 702 | 10,875 |
| 15 Feb 2022 | ₹6,441.25 | ₹6,442 | ₹6,441.25 | ₹6,442 | 152 | 10,900 |
| 16 Feb 2022 | ₹7,500 | ₹7,500 | ₹7,280 | ₹7,280 | 101 | 10,725 |
| 17 Feb 2022 | ₹7,022.4 | ₹7,189.6 | ₹6,900 | ₹6,910.3 | 451 | 10,775 |
| 21 Feb 2022 | ₹6,780 | ₹7,410.6 | ₹6,763.85 | ₹7,214.9 | 376 | 10,700 |
| 22 Feb 2022 | ₹6,646.75 | ₹7,082.1 | ₹6,590 | ₹7,082.1 | 2,126 | 9,400 |
| 23 Feb 2022 | ₹7,115.35 | ₹7,343 | ₹6,844.35 | ₹6,844.35 | 351 | 9,250 |
| 24 Feb 2022 | ₹5,950 | ₹5,952.5 | ₹4,728.4 | ₹4,728.4 | 10,576 | 6,700 |