NIFTY BANK 31,500 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹5,090.25 and a low of ₹1,847.85. Final close ₹4,882.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹4,033.5 | ₹4,033.95 | ₹3,975 | ₹3,975 | 276 | 2,675 |
| 3 Mar 2022 | ₹4,008.6 | ₹4,008.6 | ₹3,800 | ₹3,800 | 451 | 2,825 |
| 4 Mar 2022 | ₹3,466.6 | ₹3,844.75 | ₹3,262.7 | ₹3,331.7 | 2,252 | 3,700 |
| 7 Mar 2022 | ₹2,391 | ₹2,434.05 | ₹1,995 | ₹2,250 | 7,976 | 4,000 |
| 8 Mar 2022 | ₹2,236.75 | ₹2,485.8 | ₹1,847.85 | ₹2,450.05 | 29,401 | 15,350 |
| 9 Mar 2022 | ₹2,343.85 | ₹2,870 | ₹2,244 | ₹2,870 | 7,477 | 17,075 |
| 10 Mar 2022 | ₹3,571.35 | ₹4,020.6 | ₹3,232.45 | ₹3,232.45 | 3,176 | 15,300 |
| 11 Mar 2022 | ₹3,118.1 | ₹3,519.85 | ₹3,118.1 | ₹3,323.15 | 752 | 15,225 |
| 14 Mar 2022 | ₹3,673.9 | ₹4,062.2 | ₹3,500 | ₹4,062.2 | 1,127 | 15,425 |
| 15 Mar 2022 | ₹4,177.85 | ₹4,177.85 | ₹3,443.25 | ₹3,615 | 476 | 15,400 |
| 16 Mar 2022 | ₹4,376.05 | ₹4,400 | ₹4,239.75 | ₹4,340.25 | 351 | 15,375 |
| 17 Mar 2022 | ₹4,928.8 | ₹5,090.25 | ₹4,927 | ₹5,069.3 | 13,476 | 5,950 |
| 21 Mar 2022 | ₹4,901.05 | ₹4,901.05 | ₹4,710 | ₹4,710 | 401 | 5,725 |
| 22 Mar 2022 | ₹4,336.6 | ₹4,858.35 | ₹4,051 | ₹4,858.35 | 377 | 5,525 |
| 23 Mar 2022 | ₹5,050.85 | ₹5,050.85 | ₹4,780 | ₹4,780 | 226 | 5,400 |
| 24 Mar 2022 | ₹4,200 | ₹4,350 | ₹4,143 | ₹4,143 | 451 | 5,100 |
| 25 Mar 2022 | ₹3,975.1 | ₹4,054.55 | ₹3,895.05 | ₹3,895.05 | 176 | 4,950 |
| 28 Mar 2022 | ₹3,991.45 | ₹4,240.65 | ₹3,640.9 | ₹4,240.65 | 276 | 4,850 |
| 29 Mar 2022 | ₹4,395 | ₹4,395 | ₹4,109.95 | ₹4,109.95 | 226 | 4,700 |
| 30 Mar 2022 | ₹4,751.2 | ₹4,826.25 | ₹4,751.2 | ₹4,826.25 | 176 | 4,700 |
| 31 Mar 2022 | ₹5,012.45 | ₹5,012.45 | ₹4,830.05 | ₹4,882.15 | 3,776 | 4,725 |