NIFTY BANK 34,500 CE traded across 21 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹4,876 and a low of ₹701.85. Final close ₹729.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹3,117.45 | ₹3,505.9 | ₹3,011.9 | ₹3,505.9 | 2,651 | 3,000 |
| 27 Jan 2022 | ₹3,294.1 | ₹3,849 | ₹3,057 | ₹3,849 | 1,351 | 3,900 |
| 28 Jan 2022 | ₹4,016.3 | ₹4,100 | ₹3,692.8 | ₹3,692.8 | 803 | 3,800 |
| 31 Jan 2022 | ₹3,649.8 | ₹3,655.6 | ₹3,644.85 | ₹3,644.85 | 251 | 3,800 |
| 1 Feb 2022 | ₹4,211.65 | ₹4,474.15 | ₹3,950 | ₹4,233.8 | 1,301 | 3,125 |
| 2 Feb 2022 | ₹4,543.2 | ₹4,876 | ₹4,543.2 | ₹4,876 | 127 | 3,075 |
| 3 Feb 2022 | ₹4,859.05 | ₹4,859.05 | ₹4,561.45 | ₹4,561.45 | 1,351 | 4,175 |
| 4 Feb 2022 | ₹4,814.4 | ₹4,814.4 | ₹4,760 | ₹4,760 | 201 | 4,275 |
| 7 Feb 2022 | ₹4,211.95 | ₹4,230.55 | ₹3,582.55 | ₹3,582.55 | 1,327 | 3,900 |
| 8 Feb 2022 | ₹3,100 | ₹3,439.95 | ₹3,100 | ₹3,439.95 | 201 | 4,150 |
| 10 Feb 2022 | ₹4,232.85 | ₹4,687.65 | ₹4,185.75 | ₹4,687.65 | 301 | 3,925 |
| 11 Feb 2022 | ₹3,942.75 | ₹3,942.75 | ₹3,942.75 | ₹3,942.75 | 200 | 3,950 |
| 14 Feb 2022 | ₹3,121.55 | ₹3,121.55 | ₹2,555 | ₹2,555 | 776 | 4,175 |
| 15 Feb 2022 | ₹2,474 | ₹3,590.7 | ₹2,474 | ₹3,590.7 | 1,051 | 3,975 |
| 16 Feb 2022 | ₹3,780.25 | ₹3,830.65 | ₹3,485.2 | ₹3,830.65 | 526 | 3,825 |
| 17 Feb 2022 | ₹3,325.55 | ₹3,388.9 | ₹2,968.55 | ₹2,968.55 | 176 | 3,875 |
| 18 Feb 2022 | ₹3,333 | ₹3,333 | ₹3,065 | ₹3,103.65 | 501 | 3,650 |
| 21 Feb 2022 | ₹3,020 | ₹3,561.5 | ₹2,807 | ₹3,237.1 | 1,551 | 3,175 |
| 22 Feb 2022 | ₹2,528.5 | ₹2,888 | ₹2,528.5 | ₹2,888 | 576 | 3,350 |
| 23 Feb 2022 | ₹3,218.45 | ₹3,242 | ₹2,978.65 | ₹3,120 | 1,276 | 2,775 |
| 24 Feb 2022 | ₹2,053.45 | ₹2,053.45 | ₹701.85 | ₹729.75 | 38,276 | 3,425 |