NIFTY BANK 33,800 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹2,860 and a low of ₹624.8. Final close ₹2,506.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹2,335.3 | ₹2,335.3 | ₹1,992.45 | ₹2,162.2 | 176 | 25 |
| 3 Mar 2022 | ₹2,099.85 | ₹2,099.85 | ₹2,099.85 | ₹2,099.85 | 26 | 25 |
| 4 Mar 2022 | ₹1,607.95 | ₹2,021.75 | ₹1,500 | ₹1,662.85 | 601 | 250 |
| 7 Mar 2022 | ₹1,188.8 | ₹1,188.8 | ₹801.55 | ₹883.65 | 24,951 | 6,900 |
| 8 Mar 2022 | ₹823.2 | ₹1,060.05 | ₹624.8 | ₹1,060.05 | 7,276 | 5,075 |
| 9 Mar 2022 | ₹948.45 | ₹1,277.85 | ₹886.1 | ₹1,270 | 41,277 | 8,150 |
| 10 Mar 2022 | ₹1,477.8 | ₹2,083.6 | ₹1,420 | ₹1,454.7 | 27,726 | 4,600 |
| 11 Mar 2022 | ₹1,308.05 | ₹1,733.7 | ₹1,308.05 | ₹1,560.65 | 1,776 | 4,250 |
| 14 Mar 2022 | ₹1,697.95 | ₹2,060 | ₹1,697.85 | ₹2,050 | 1,076 | 4,050 |
| 15 Mar 2022 | ₹2,120.35 | ₹2,245 | ₹1,629.65 | ₹1,780.3 | 476 | 3,950 |
| 16 Mar 2022 | ₹2,330 | ₹2,330 | ₹2,217 | ₹2,288.55 | 376 | 3,925 |
| 17 Mar 2022 | ₹2,823.05 | ₹2,850 | ₹2,797.5 | ₹2,797.5 | 602 | 4,050 |
| 21 Mar 2022 | ₹2,643.05 | ₹2,643.05 | ₹2,374.6 | ₹2,490 | 326 | 3,900 |
| 22 Mar 2022 | ₹2,164.65 | ₹2,676.65 | ₹1,951 | ₹2,676.65 | 226 | 3,875 |
| 23 Mar 2022 | ₹2,860 | ₹2,860 | ₹2,492.35 | ₹2,492.35 | 201 | 3,725 |
| 24 Mar 2022 | ₹2,041.8 | ₹2,174.3 | ₹1,881.75 | ₹1,974 | 551 | 3,500 |
| 25 Mar 2022 | ₹1,973.85 | ₹1,973.85 | ₹1,641.15 | ₹1,950 | 5,901 | 3,925 |
| 28 Mar 2022 | ₹1,821.35 | ₹2,128 | ₹1,412.6 | ₹2,128 | 28,701 | 5,300 |
| 29 Mar 2022 | ₹2,148.2 | ₹2,247.4 | ₹1,838.4 | ₹2,247.4 | 952 | 4,975 |
| 30 Mar 2022 | ₹2,590.65 | ₹2,590.65 | ₹2,559.85 | ₹2,559.85 | 51 | 4,950 |
| 31 Mar 2022 | ₹2,601.9 | ₹2,754.05 | ₹2,506.9 | ₹2,506.9 | 551 | 4,675 |