NIFTY BANK 32,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹7,440 and a low of ₹3,220. Final close ₹3,220.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹5,295.55 | ₹5,675 | ₹5,250 | ₹5,675 | 2,701 | 2,800 |
| 27 Jan 2022 | ₹5,556.1 | ₹6,220 | ₹5,464.7 | ₹6,220 | 1,526 | 3,650 |
| 28 Jan 2022 | ₹6,450 | ₹6,474.55 | ₹6,340 | ₹6,468.45 | 1,001 | 4,650 |
| 31 Jan 2022 | ₹6,095.8 | ₹6,095.8 | ₹6,095.8 | ₹6,095.8 | 51 | 4,600 |
| 1 Feb 2022 | ₹6,603.4 | ₹6,781.6 | ₹6,603.4 | ₹6,781.6 | 301 | 4,375 |
| 2 Feb 2022 | ₹7,350 | ₹7,390 | ₹7,350 | ₹7,390 | 126 | 4,475 |
| 3 Feb 2022 | ₹7,440 | ₹7,440 | ₹7,398.35 | ₹7,398.35 | 126 | 4,425 |
| 4 Feb 2022 | ₹6,784.25 | ₹6,784.25 | ₹6,784.25 | ₹6,784.25 | 26 | 4,375 |
| 7 Feb 2022 | ₹6,361.7 | ₹6,361.7 | ₹6,260 | ₹6,260 | 51 | 4,375 |
| 8 Feb 2022 | ₹6,134.1 | ₹6,134.1 | ₹5,464.45 | ₹5,464.45 | 201 | 4,400 |
| 9 Feb 2022 | ₹6,600 | ₹6,600 | ₹6,600 | ₹6,600 | 101 | 4,400 |
| 10 Feb 2022 | ₹7,070 | ₹7,070 | ₹6,956.2 | ₹6,956.2 | 76 | 4,550 |
| 11 Feb 2022 | ₹6,680 | ₹6,770 | ₹6,478.75 | ₹6,478.75 | 426 | 4,475 |
| 14 Feb 2022 | ₹5,200 | ₹5,220 | ₹4,920 | ₹4,920 | 426 | 4,850 |
| 15 Feb 2022 | ₹5,078.75 | ₹5,910 | ₹4,850 | ₹5,910 | 751 | 4,750 |
| 16 Feb 2022 | ₹6,300 | ₹6,300 | ₹5,800 | ₹5,800 | 501 | 5,225 |
| 17 Feb 2022 | ₹5,900 | ₹5,920 | ₹5,549.8 | ₹5,549.8 | 1,101 | 5,150 |
| 18 Feb 2022 | ₹5,429.8 | ₹5,819.95 | ₹5,429.8 | ₹5,819.95 | 401 | 4,825 |
| 21 Feb 2022 | ₹5,541.1 | ₹5,735.9 | ₹5,193.45 | ₹5,733.45 | 976 | 4,500 |
| 22 Feb 2022 | ₹5,136.1 | ₹5,343.15 | ₹5,080 | ₹5,343.15 | 601 | 4,200 |
| 23 Feb 2022 | ₹5,700 | ₹5,700 | ₹5,397 | ₹5,397 | 2,151 | 3,575 |
| 24 Feb 2022 | ₹3,608.6 | ₹4,450 | ₹3,220 | ₹3,220 | 5,251 | 3,725 |