NIFTY BANK 30,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹6,820 and a low of ₹2,880. Final close ₹6,391.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹5,580 | ₹5,615 | ₹5,100 | ₹5,569.75 | 2,026 | 12,250 |
| 3 Mar 2022 | ₹5,777.1 | ₹5,777.1 | ₹5,151 | ₹5,248.65 | 1,576 | 12,100 |
| 4 Mar 2022 | ₹4,625.85 | ₹5,286 | ₹4,434 | ₹4,597.45 | 2,151 | 11,775 |
| 7 Mar 2022 | ₹3,704.45 | ₹3,725 | ₹3,100.05 | ₹3,434.6 | 13,451 | 15,650 |
| 8 Mar 2022 | ₹3,200 | ₹3,700 | ₹2,880 | ₹3,650 | 13,076 | 17,700 |
| 9 Mar 2022 | ₹3,500 | ₹4,206.55 | ₹3,430 | ₹4,120 | 13,201 | 22,850 |
| 10 Mar 2022 | ₹5,000 | ₹5,432.3 | ₹4,442.4 | ₹4,570 | 16,801 | 23,525 |
| 11 Mar 2022 | ₹4,416.5 | ₹4,935 | ₹4,416.5 | ₹4,695.1 | 1,951 | 22,075 |
| 14 Mar 2022 | ₹4,774.05 | ₹5,470 | ₹4,774 | ₹5,401.5 | 1,902 | 22,550 |
| 15 Mar 2022 | ₹5,617.75 | ₹5,699.7 | ₹4,830 | ₹5,111 | 1,151 | 22,325 |
| 16 Mar 2022 | ₹5,700 | ₹5,840 | ₹5,630 | ₹5,755.25 | 801 | 22,100 |
| 17 Mar 2022 | ₹6,425 | ₹6,550 | ₹6,385 | ₹6,420 | 1,601 | 21,225 |
| 21 Mar 2022 | ₹6,462 | ₹6,462 | ₹6,030 | ₹6,030 | 301 | 21,075 |
| 22 Mar 2022 | ₹5,903.1 | ₹6,573.65 | ₹5,510 | ₹6,573.65 | 2,426 | 21,250 |
| 23 Mar 2022 | ₹6,820 | ₹6,820 | ₹6,146.2 | ₹6,146.2 | 751 | 20,875 |
| 24 Mar 2022 | ₹5,707.75 | ₹5,839.45 | ₹5,598.5 | ₹5,610 | 1,076 | 20,375 |
| 25 Mar 2022 | ₹5,583.05 | ₹5,626.55 | ₹5,298.25 | ₹5,626.55 | 676 | 20,350 |
| 28 Mar 2022 | ₹5,394.6 | ₹5,896.55 | ₹5,135 | ₹5,896.55 | 1,151 | 20,200 |
| 29 Mar 2022 | ₹5,800 | ₹6,018.95 | ₹5,694.2 | ₹6,018.95 | 976 | 19,450 |
| 30 Mar 2022 | ₹6,337 | ₹6,400 | ₹6,283.15 | ₹6,310 | 3,126 | 16,600 |
| 31 Mar 2022 | ₹6,485.7 | ₹6,718.95 | ₹6,298.65 | ₹6,391.6 | 27,751 | 17,250 |