NIFTY BANK 33,400 CE traded across 19 sessions from 4 Mar 2022 to 31 Mar 2022, with a life-high of ₹3,228 and a low of ₹847.95. Final close ₹3,000.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2022 | ₹1,888.7 | ₹1,888.7 | ₹1,864.45 | ₹1,864.45 | 51 | 0 |
| 7 Mar 2022 | ₹1,351.95 | ₹1,475.1 | ₹978.9 | ₹1,099 | 10,877 | 2,950 |
| 8 Mar 2022 | ₹975 | ₹1,239.15 | ₹847.95 | ₹1,228 | 15,376 | 5,225 |
| 9 Mar 2022 | ₹1,176.05 | ₹1,519.55 | ₹1,072.2 | ₹1,519.55 | 46,676 | 6,200 |
| 10 Mar 2022 | ₹2,405.4 | ₹2,405.4 | ₹1,635.2 | ₹1,768.1 | 4,926 | 5,700 |
| 11 Mar 2022 | ₹1,565.15 | ₹2,009.95 | ₹1,565.15 | ₹1,850 | 1,552 | 5,625 |
| 14 Mar 2022 | ₹2,082.8 | ₹2,280.9 | ₹1,925.15 | ₹2,280.9 | 901 | 5,225 |
| 15 Mar 2022 | ₹2,447.3 | ₹2,534.6 | ₹1,977.5 | ₹1,977.5 | 151 | 5,225 |
| 16 Mar 2022 | ₹2,674 | ₹2,674 | ₹2,503.45 | ₹2,587.1 | 351 | 5,125 |
| 17 Mar 2022 | ₹3,145 | ₹3,228 | ₹3,115.15 | ₹3,115.15 | 276 | 5,025 |
| 21 Mar 2022 | ₹2,936.7 | ₹2,999.4 | ₹2,701.4 | ₹2,810.15 | 776 | 4,900 |
| 22 Mar 2022 | ₹2,550.3 | ₹3,056 | ₹2,334.65 | ₹3,056 | 326 | 4,750 |
| 23 Mar 2022 | ₹2,992.65 | ₹3,015.5 | ₹2,992.65 | ₹3,015.5 | 51 | 4,700 |
| 24 Mar 2022 | ₹2,375.05 | ₹2,684 | ₹2,289.05 | ₹2,348.2 | 326 | 4,550 |
| 25 Mar 2022 | ₹2,153.6 | ₹2,322.95 | ₹2,000 | ₹2,030 | 401 | 4,525 |
| 28 Mar 2022 | ₹1,824.25 | ₹2,454.35 | ₹1,799 | ₹2,454.35 | 2,677 | 4,675 |
| 29 Mar 2022 | ₹2,378.8 | ₹2,553.4 | ₹2,378.8 | ₹2,553.4 | 226 | 4,675 |
| 30 Mar 2022 | ₹2,800 | ₹2,986.3 | ₹2,800 | ₹2,960.85 | 101 | 4,550 |
| 31 Mar 2022 | ₹3,063 | ₹3,146.4 | ₹3,000.85 | ₹3,000.85 | 3,126 | 3,900 |