NIFTY BANK 35,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹4,500 and a low of ₹208.15. Final close ₹228.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹2,365.95 | ₹3,200.1 | ₹2,365.95 | ₹3,198 | 6,576 | 14,325 |
| 27 Jan 2022 | ₹2,700 | ₹3,500 | ₹2,620 | ₹3,491.75 | 5,726 | 16,050 |
| 28 Jan 2022 | ₹3,600 | ₹3,694.5 | ₹3,036.5 | ₹3,095 | 3,526 | 16,275 |
| 31 Jan 2022 | ₹3,440 | ₹3,450 | ₹3,100 | ₹3,324.5 | 2,176 | 15,875 |
| 1 Feb 2022 | ₹3,550.15 | ₹4,020 | ₹3,059.25 | ₹3,770 | 4,751 | 15,000 |
| 2 Feb 2022 | ₹4,078.1 | ₹4,481.15 | ₹4,078.1 | ₹4,465 | 1,851 | 15,250 |
| 3 Feb 2022 | ₹4,451.7 | ₹4,500 | ₹4,000 | ₹4,000 | 8,026 | 17,975 |
| 4 Feb 2022 | ₹4,061.65 | ₹4,325 | ₹3,740.95 | ₹3,868.35 | 1,401 | 18,100 |
| 7 Feb 2022 | ₹3,815.85 | ₹3,840 | ₹3,000.05 | ₹3,128.5 | 3,326 | 17,375 |
| 8 Feb 2022 | ₹3,186.35 | ₹3,200 | ₹2,573.4 | ₹3,127.4 | 5,227 | 19,375 |
| 9 Feb 2022 | ₹3,432.05 | ₹3,660 | ₹3,426.65 | ₹3,660 | 1,001 | 19,725 |
| 10 Feb 2022 | ₹3,748.05 | ₹4,201 | ₹3,702.05 | ₹4,080.15 | 7,176 | 13,750 |
| 11 Feb 2022 | ₹3,686.2 | ₹3,740 | ₹3,475 | ₹3,475 | 1,451 | 14,050 |
| 14 Feb 2022 | ₹2,760.35 | ₹2,760.35 | ₹2,038.75 | ₹2,038.75 | 15,001 | 13,000 |
| 15 Feb 2022 | ₹2,176.95 | ₹3,250 | ₹1,886.15 | ₹3,243 | 9,377 | 13,500 |
| 16 Feb 2022 | ₹3,218.55 | ₹3,480 | ₹2,860 | ₹2,860 | 3,026 | 12,750 |
| 17 Feb 2022 | ₹3,099.8 | ₹3,108 | ₹2,485.6 | ₹2,490 | 3,877 | 13,325 |
| 18 Feb 2022 | ₹2,460.95 | ₹2,851 | ₹2,460.95 | ₹2,648.25 | 11,076 | 15,550 |
| 21 Feb 2022 | ₹2,598.35 | ₹3,001 | ₹2,229.2 | ₹2,690 | 14,976 | 13,475 |
| 22 Feb 2022 | ₹2,092.9 | ₹2,615 | ₹2,042 | ₹2,332.7 | 13,277 | 16,100 |
| 23 Feb 2022 | ₹2,608.45 | ₹2,745.95 | ₹2,370 | ₹2,409.45 | 10,351 | 13,800 |
| 24 Feb 2022 | ₹1,364.2 | ₹1,820.05 | ₹208.15 | ₹228.25 | 31,96,952 | 1,11,450 |