NIFTY BANK 32,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹4,800 and a low of ₹1,525.55. Final close ₹4,371.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹3,900 | ₹4,001.05 | ₹3,465.45 | ₹3,908.15 | 1,401 | 10,175 |
| 3 Mar 2022 | ₹4,052 | ₹4,052 | ₹3,300 | ₹3,433.15 | 5,128 | 12,375 |
| 4 Mar 2022 | ₹2,973.7 | ₹3,410.75 | ₹2,721.85 | ₹2,900 | 8,152 | 13,075 |
| 7 Mar 2022 | ₹2,200 | ₹2,284.05 | ₹1,692.9 | ₹1,886.7 | 86,177 | 36,050 |
| 8 Mar 2022 | ₹1,686.35 | ₹2,128.5 | ₹1,525.55 | ₹2,085 | 1,12,852 | 53,925 |
| 9 Mar 2022 | ₹1,900 | ₹2,480.65 | ₹1,898.4 | ₹2,460 | 40,476 | 45,900 |
| 10 Mar 2022 | ₹2,960 | ₹3,597.3 | ₹2,675.8 | ₹2,790 | 21,851 | 34,650 |
| 11 Mar 2022 | ₹2,619.95 | ₹3,130.3 | ₹2,619.95 | ₹2,916.4 | 3,776 | 35,450 |
| 14 Mar 2022 | ₹3,176.85 | ₹3,600 | ₹2,979 | ₹3,460.7 | 3,276 | 34,825 |
| 15 Mar 2022 | ₹3,719.95 | ₹3,800 | ₹3,053.75 | ₹3,180.25 | 3,802 | 33,225 |
| 16 Mar 2022 | ₹3,650 | ₹3,936.5 | ₹3,650 | ₹3,860 | 2,551 | 33,300 |
| 17 Mar 2022 | ₹4,518.25 | ₹4,618.55 | ₹4,408.85 | ₹4,465.3 | 8,126 | 32,200 |
| 21 Mar 2022 | ₹4,323.65 | ₹4,413.35 | ₹3,994.9 | ₹4,040 | 2,876 | 31,400 |
| 22 Mar 2022 | ₹3,933.5 | ₹4,551.9 | ₹3,574.65 | ₹4,551.9 | 4,751 | 28,350 |
| 23 Mar 2022 | ₹4,778.8 | ₹4,800 | ₹4,190 | ₹4,190 | 7,676 | 24,175 |
| 24 Mar 2022 | ₹3,775.75 | ₹4,028 | ₹3,593.5 | ₹3,593.5 | 5,152 | 23,125 |
| 25 Mar 2022 | ₹3,495 | ₹3,700 | ₹3,268.3 | ₹3,700 | 3,626 | 23,700 |
| 28 Mar 2022 | ₹3,351.7 | ₹3,880 | ₹3,100 | ₹3,880 | 3,376 | 23,325 |
| 29 Mar 2022 | ₹4,000 | ₹4,044.1 | ₹3,611.8 | ₹4,000 | 3,502 | 22,950 |
| 30 Mar 2022 | ₹4,154.4 | ₹4,433.45 | ₹4,135 | ₹4,336 | 6,351 | 22,725 |
| 31 Mar 2022 | ₹4,389.4 | ₹4,560 | ₹4,285.5 | ₹4,371.7 | 16,651 | 16,675 |