NIFTY BANK 34,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹5,443.6 and a low of ₹1,209.2. Final close ₹1,231.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹3,134.75 | ₹4,080 | ₹3,100 | ₹4,039.5 | 1,176 | 4,150 |
| 27 Jan 2022 | ₹3,505.6 | ₹4,420 | ₹3,450 | ₹4,420 | 7,301 | 7,500 |
| 28 Jan 2022 | ₹4,514 | ₹4,600 | ₹3,890.8 | ₹3,955 | 3,651 | 8,300 |
| 31 Jan 2022 | ₹4,350 | ₹4,350 | ₹4,000 | ₹4,210.6 | 1,076 | 8,850 |
| 1 Feb 2022 | ₹4,473.5 | ₹4,936.9 | ₹4,220 | ₹4,725.75 | 2,751 | 9,200 |
| 2 Feb 2022 | ₹5,032.35 | ₹5,442.75 | ₹5,032.35 | ₹5,412.35 | 976 | 8,950 |
| 3 Feb 2022 | ₹5,345.7 | ₹5,443.6 | ₹4,943.9 | ₹4,943.9 | 2,626 | 9,625 |
| 4 Feb 2022 | ₹5,068.15 | ₹5,125.2 | ₹5,030 | ₹5,030 | 276 | 9,425 |
| 7 Feb 2022 | ₹4,775 | ₹4,775 | ₹3,957.85 | ₹4,052.6 | 1,301 | 9,850 |
| 8 Feb 2022 | ₹4,215 | ₹4,215 | ₹3,451.85 | ₹3,925 | 1,001 | 10,425 |
| 9 Feb 2022 | ₹4,275 | ₹4,569.95 | ₹4,275 | ₹4,550 | 801 | 10,525 |
| 10 Feb 2022 | ₹4,716.75 | ₹5,191.95 | ₹4,716.75 | ₹4,985 | 601 | 10,275 |
| 11 Feb 2022 | ₹4,770 | ₹4,770 | ₹4,341.9 | ₹4,453.4 | 726 | 9,975 |
| 14 Feb 2022 | ₹3,504.5 | ₹3,575 | ₹2,902.45 | ₹2,902.45 | 3,927 | 10,775 |
| 15 Feb 2022 | ₹3,089.15 | ₹4,213.1 | ₹2,736.5 | ₹4,213.1 | 4,926 | 11,275 |
| 16 Feb 2022 | ₹4,300 | ₹4,410 | ₹3,850 | ₹3,943.1 | 3,651 | 11,550 |
| 17 Feb 2022 | ₹4,000 | ₹4,000 | ₹3,471 | ₹3,471 | 1,926 | 10,950 |
| 18 Feb 2022 | ₹3,436 | ₹3,825 | ₹3,436 | ₹3,627.3 | 6,201 | 8,850 |
| 21 Feb 2022 | ₹3,321.15 | ₹4,013.95 | ₹3,252.4 | ₹3,755 | 7,601 | 6,850 |
| 22 Feb 2022 | ₹3,025 | ₹3,600.9 | ₹3,024.5 | ₹3,371.25 | 8,551 | 5,650 |
| 23 Feb 2022 | ₹3,736.9 | ₹3,736.9 | ₹3,428.8 | ₹3,428.8 | 551 | 5,625 |
| 24 Feb 2022 | ₹2,592.2 | ₹2,592.2 | ₹1,209.2 | ₹1,231.6 | 9,876 | 4,775 |