NIFTY BANK 33,500 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹3,353.55 and a low of ₹796.25. Final close ₹2,877.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹2,521.45 | ₹2,596.35 | ₹2,366.1 | ₹2,389 | 726 | 1,275 |
| 3 Mar 2022 | ₹2,756 | ₹2,760.9 | ₹2,207.95 | ₹2,353.65 | 1,327 | 1,575 |
| 4 Mar 2022 | ₹1,911.85 | ₹2,317.3 | ₹1,686.05 | ₹1,827.9 | 6,001 | 4,850 |
| 7 Mar 2022 | ₹1,277.25 | ₹1,413.4 | ₹932.8 | ₹1,038 | 5,09,178 | 91,150 |
| 8 Mar 2022 | ₹856.8 | ₹1,190.4 | ₹796.25 | ₹1,147 | 3,80,052 | 1,12,650 |
| 9 Mar 2022 | ₹1,124.3 | ₹1,440 | ₹1,022.7 | ₹1,430.6 | 4,46,851 | 1,30,800 |
| 10 Mar 2022 | ₹1,700.3 | ₹2,301 | ₹1,570 | ₹1,620.55 | 1,55,126 | 73,375 |
| 11 Mar 2022 | ₹1,528.8 | ₹1,958.65 | ₹1,453.05 | ₹1,772.75 | 19,727 | 72,725 |
| 14 Mar 2022 | ₹1,871 | ₹2,329.8 | ₹1,799.05 | ₹2,214.85 | 12,001 | 69,525 |
| 15 Mar 2022 | ₹2,317.05 | ₹2,490.35 | ₹1,842 | ₹1,978.4 | 11,701 | 66,525 |
| 16 Mar 2022 | ₹2,451.55 | ₹2,612 | ₹2,350.8 | ₹2,531.4 | 3,601 | 65,525 |
| 17 Mar 2022 | ₹3,005.15 | ₹3,190 | ₹2,993.25 | ₹3,010 | 33,676 | 68,175 |
| 21 Mar 2022 | ₹3,050.85 | ₹3,050.85 | ₹2,595.8 | ₹2,735.15 | 6,476 | 66,875 |
| 22 Mar 2022 | ₹2,530 | ₹3,120 | ₹2,189 | ₹3,120 | 5,351 | 65,550 |
| 23 Mar 2022 | ₹3,321.25 | ₹3,353.55 | ₹2,713 | ₹2,721.15 | 8,576 | 63,200 |
| 24 Mar 2022 | ₹2,319.85 | ₹2,596 | ₹2,170 | ₹2,187.75 | 8,952 | 63,825 |
| 25 Mar 2022 | ₹2,296.15 | ₹2,296.15 | ₹1,860 | ₹2,200 | 4,551 | 63,000 |
| 28 Mar 2022 | ₹2,061.65 | ₹2,417.5 | ₹1,665.95 | ₹2,417.5 | 31,427 | 57,650 |
| 29 Mar 2022 | ₹2,453.2 | ₹2,545 | ₹2,078.4 | ₹2,545 | 24,852 | 45,350 |
| 30 Mar 2022 | ₹2,639 | ₹2,902.6 | ₹2,635 | ₹2,846.6 | 17,177 | 36,875 |
| 31 Mar 2022 | ₹2,858 | ₹3,070.65 | ₹2,787.6 | ₹2,877.85 | 11,251 | 36,325 |