NIFTY BANK 32,500 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹4,302.5 and a low of ₹1,250. Final close ₹3,867.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹3,553.6 | ₹3,553.6 | ₹3,101.4 | ₹3,540.4 | 426 | 500 |
| 3 Mar 2022 | ₹3,150 | ₹3,199.95 | ₹3,150 | ₹3,199.95 | 76 | 450 |
| 4 Mar 2022 | ₹2,450 | ₹2,785.2 | ₹2,450 | ₹2,785.2 | 101 | 500 |
| 7 Mar 2022 | ₹1,830 | ₹1,830 | ₹1,411.55 | ₹1,600.7 | 2,04,176 | 68,950 |
| 8 Mar 2022 | ₹1,448.6 | ₹1,789.85 | ₹1,250 | ₹1,738.3 | 4,53,052 | 91,675 |
| 9 Mar 2022 | ₹1,600 | ₹2,112.15 | ₹1,577.1 | ₹2,112.15 | 91,326 | 85,650 |
| 10 Mar 2022 | ₹2,766.5 | ₹3,139.15 | ₹2,275 | ₹2,378.3 | 30,251 | 72,625 |
| 11 Mar 2022 | ₹2,162.75 | ₹2,718 | ₹2,162.75 | ₹2,510 | 4,326 | 71,475 |
| 14 Mar 2022 | ₹2,767.05 | ₹3,152 | ₹2,583.25 | ₹3,131 | 2,701 | 70,900 |
| 15 Mar 2022 | ₹3,215.15 | ₹3,332 | ₹2,605.75 | ₹2,800 | 1,326 | 70,575 |
| 16 Mar 2022 | ₹3,300 | ₹3,465.8 | ₹3,220.5 | ₹3,408.4 | 2,101 | 69,575 |
| 17 Mar 2022 | ₹4,008.05 | ₹4,115.75 | ₹3,939.85 | ₹3,939.85 | 20,176 | 57,200 |
| 21 Mar 2022 | ₹3,872.1 | ₹3,872.1 | ₹3,512.4 | ₹3,603 | 1,501 | 56,375 |
| 22 Mar 2022 | ₹3,468.55 | ₹3,950.1 | ₹3,080 | ₹3,950.1 | 3,326 | 55,500 |
| 23 Mar 2022 | ₹4,280.85 | ₹4,302.5 | ₹3,700 | ₹3,700 | 1,152 | 55,225 |
| 24 Mar 2022 | ₹3,238.05 | ₹3,429.7 | ₹3,133 | ₹3,133 | 1,251 | 55,675 |
| 25 Mar 2022 | ₹3,043.55 | ₹3,106.5 | ₹2,793.9 | ₹2,881.15 | 3,101 | 56,850 |
| 28 Mar 2022 | ₹2,716.65 | ₹3,390.3 | ₹2,620 | ₹3,390.3 | 4,501 | 56,500 |
| 29 Mar 2022 | ₹3,390.1 | ₹3,511.9 | ₹3,114.8 | ₹3,511.9 | 3,026 | 55,550 |
| 30 Mar 2022 | ₹3,675 | ₹3,880 | ₹3,675 | ₹3,850 | 8,801 | 54,750 |
| 31 Mar 2022 | ₹3,878.7 | ₹4,060 | ₹3,784.05 | ₹3,867.2 | 3,576 | 52,075 |