NIFTY BANK 33,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹6,425 and a low of ₹2,225. Final close ₹2,235.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹4,403.6 | ₹4,959.25 | ₹4,311 | ₹4,959.25 | 1,276 | 5,425 |
| 27 Jan 2022 | ₹4,507.15 | ₹5,300 | ₹4,305.7 | ₹5,295.3 | 4,551 | 9,975 |
| 28 Jan 2022 | ₹5,504.45 | ₹5,558.45 | ₹4,860 | ₹4,860 | 2,251 | 10,000 |
| 31 Jan 2022 | ₹5,250 | ₹5,250 | ₹5,250 | ₹5,250 | 26 | 10,025 |
| 1 Feb 2022 | ₹5,627.4 | ₹5,830.85 | ₹5,519.45 | ₹5,519.45 | 776 | 10,475 |
| 2 Feb 2022 | ₹6,020 | ₹6,425 | ₹6,020 | ₹6,386.7 | 1,526 | 9,275 |
| 3 Feb 2022 | ₹6,400 | ₹6,400 | ₹5,900 | ₹5,900 | 326 | 9,175 |
| 4 Feb 2022 | ₹6,046.5 | ₹6,046.5 | ₹5,840 | ₹5,895.9 | 326 | 9,050 |
| 7 Feb 2022 | ₹5,880 | ₹5,880 | ₹5,043.55 | ₹5,043.55 | 1,876 | 8,300 |
| 8 Feb 2022 | ₹5,039.55 | ₹5,130 | ₹4,411 | ₹4,818.7 | 1,777 | 8,975 |
| 9 Feb 2022 | ₹5,360 | ₹5,691 | ₹5,360 | ₹5,691 | 376 | 9,125 |
| 10 Feb 2022 | ₹5,652.95 | ₹6,131 | ₹5,652.95 | ₹5,970 | 1,527 | 8,375 |
| 11 Feb 2022 | ₹5,650 | ₹5,743.2 | ₹5,500 | ₹5,500 | 1,352 | 7,975 |
| 14 Feb 2022 | ₹4,400 | ₹4,621.65 | ₹3,868.3 | ₹3,868.3 | 2,651 | 7,225 |
| 15 Feb 2022 | ₹4,051.55 | ₹5,225.4 | ₹3,785.85 | ₹5,225.4 | 2,301 | 7,600 |
| 16 Feb 2022 | ₹5,296.8 | ₹5,312.1 | ₹4,800 | ₹4,818 | 751 | 7,125 |
| 17 Feb 2022 | ₹4,993.15 | ₹5,024.3 | ₹4,500 | ₹4,500 | 1,302 | 6,900 |
| 18 Feb 2022 | ₹4,475 | ₹4,825 | ₹4,433.95 | ₹4,636.5 | 876 | 6,775 |
| 21 Feb 2022 | ₹4,400 | ₹4,930 | ₹4,300 | ₹4,695 | 1,301 | 6,850 |
| 22 Feb 2022 | ₹4,026.35 | ₹4,599.25 | ₹4,013.1 | ₹4,313.95 | 4,901 | 6,825 |
| 23 Feb 2022 | ₹4,625 | ₹4,745 | ₹4,370.05 | ₹4,370.05 | 1,401 | 6,775 |
| 24 Feb 2022 | ₹3,400 | ₹3,475.95 | ₹2,225 | ₹2,235.35 | 3,476 | 6,750 |