NIFTY BANK 33,300 CE traded across 20 sessions from 3 Mar 2022 to 31 Mar 2022, with a life-high of ₹3,322.45 and a low of ₹876.2. Final close ₹3,147.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Mar 2022 | ₹2,362.35 | ₹2,362.35 | ₹2,362.35 | ₹2,362.35 | 26 | 0 |
| 4 Mar 2022 | ₹1,963.35 | ₹1,963.35 | ₹1,963.35 | ₹1,963.35 | 76 | 25 |
| 7 Mar 2022 | ₹1,601.35 | ₹1,601.35 | ₹1,010.05 | ₹1,061 | 23,202 | 6,400 |
| 8 Mar 2022 | ₹1,012.05 | ₹1,294.95 | ₹876.2 | ₹1,290 | 16,453 | 8,475 |
| 9 Mar 2022 | ₹1,260.1 | ₹1,571.7 | ₹1,126.9 | ₹1,571.7 | 67,852 | 10,350 |
| 10 Mar 2022 | ₹2,399.3 | ₹2,454.35 | ₹1,300.7 | ₹1,792.85 | 6,453 | 8,925 |
| 11 Mar 2022 | ₹1,635.55 | ₹2,093.05 | ₹1,635.55 | ₹1,896.15 | 2,378 | 8,925 |
| 14 Mar 2022 | ₹2,097.25 | ₹2,364.5 | ₹2,066 | ₹2,350 | 276 | 8,850 |
| 15 Mar 2022 | ₹2,523.8 | ₹2,640 | ₹2,093 | ₹2,093 | 251 | 8,750 |
| 16 Mar 2022 | ₹2,725.1 | ₹2,725.1 | ₹2,650 | ₹2,650 | 101 | 8,675 |
| 17 Mar 2022 | ₹3,239.2 | ₹3,322.45 | ₹3,190.55 | ₹3,190.55 | 327 | 8,650 |
| 21 Mar 2022 | ₹3,028.9 | ₹3,151.8 | ₹2,894.7 | ₹2,894.7 | 1,151 | 8,375 |
| 22 Mar 2022 | ₹2,675.25 | ₹3,202 | ₹2,438.3 | ₹3,202 | 601 | 7,850 |
| 23 Mar 2022 | ₹3,096.95 | ₹3,096.95 | ₹2,987.8 | ₹2,987.8 | 126 | 7,750 |
| 24 Mar 2022 | ₹2,500.7 | ₹2,660.85 | ₹2,365 | ₹2,370 | 651 | 7,625 |
| 25 Mar 2022 | ₹2,257.7 | ₹2,257.7 | ₹2,202.55 | ₹2,202.55 | 101 | 7,600 |
| 28 Mar 2022 | ₹2,001.65 | ₹2,430.15 | ₹1,874.85 | ₹2,430.15 | 426 | 7,500 |
| 29 Mar 2022 | ₹2,576.55 | ₹2,576.55 | ₹2,444.4 | ₹2,444.4 | 101 | 7,475 |
| 30 Mar 2022 | ₹3,018.55 | ₹3,018.55 | ₹3,018.55 | ₹3,018.55 | 26 | 7,475 |
| 31 Mar 2022 | ₹3,210.2 | ₹3,215.85 | ₹3,091.6 | ₹3,147.7 | 1,901 | 6,800 |