NIFTY BANK 33,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹3,843.1 and a low of ₹1,007.35. Final close ₹3,370.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹3,000 | ₹3,149 | ₹2,700 | ₹3,149 | 8,101 | 13,200 |
| 3 Mar 2022 | ₹3,162.35 | ₹3,166.95 | ₹2,500.05 | ₹2,665.8 | 10,827 | 13,425 |
| 4 Mar 2022 | ₹2,248.4 | ₹2,726 | ₹2,000 | ₹2,155 | 11,401 | 15,750 |
| 7 Mar 2022 | ₹1,600.95 | ₹1,725.2 | ₹1,158.5 | ₹1,305 | 7,34,377 | 1,34,900 |
| 8 Mar 2022 | ₹1,208.55 | ₹1,470.9 | ₹1,007.35 | ₹1,423.35 | 5,83,276 | 1,74,975 |
| 9 Mar 2022 | ₹1,450 | ₹1,779.95 | ₹1,280.5 | ₹1,779.95 | 6,13,003 | 1,89,000 |
| 10 Mar 2022 | ₹2,489.95 | ₹2,708.4 | ₹1,907 | ₹1,982.2 | 1,90,726 | 1,22,325 |
| 11 Mar 2022 | ₹1,784.35 | ₹2,360 | ₹1,784.35 | ₹2,127.1 | 25,427 | 1,13,950 |
| 14 Mar 2022 | ₹2,300 | ₹2,740 | ₹2,165 | ₹2,702.9 | 26,251 | 1,07,200 |
| 15 Mar 2022 | ₹3,312.3 | ₹3,312.3 | ₹2,189.95 | ₹2,329 | 21,251 | 99,450 |
| 16 Mar 2022 | ₹2,905.1 | ₹3,030.15 | ₹2,800 | ₹2,945 | 13,376 | 94,225 |
| 17 Mar 2022 | ₹3,499.95 | ₹3,655 | ₹3,461.3 | ₹3,461.3 | 22,652 | 88,500 |
| 21 Mar 2022 | ₹3,540 | ₹3,540 | ₹3,040.7 | ₹3,207.1 | 5,576 | 87,175 |
| 22 Mar 2022 | ₹3,480.15 | ₹3,600.7 | ₹2,615 | ₹3,600.7 | 18,877 | 81,675 |
| 23 Mar 2022 | ₹3,795.8 | ₹3,843.1 | ₹3,190 | ₹3,205 | 5,351 | 80,825 |
| 24 Mar 2022 | ₹2,803.8 | ₹3,080 | ₹2,576.55 | ₹2,655 | 18,426 | 80,200 |
| 25 Mar 2022 | ₹2,764.45 | ₹2,790.35 | ₹2,318.15 | ₹2,670 | 19,002 | 77,850 |
| 28 Mar 2022 | ₹2,397.6 | ₹2,908.5 | ₹2,136 | ₹2,908.5 | 13,276 | 77,225 |
| 29 Mar 2022 | ₹3,041.1 | ₹3,052 | ₹2,568.05 | ₹3,052 | 12,576 | 73,425 |
| 30 Mar 2022 | ₹3,150 | ₹3,420 | ₹3,120 | ₹3,322.15 | 11,676 | 66,800 |
| 31 Mar 2022 | ₹3,348 | ₹3,579.2 | ₹3,293.75 | ₹3,370 | 26,301 | 59,125 |