NIFTY BANK 34,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹2,873.7 and a low of ₹545.2. Final close ₹2,379.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹2,358.15 | ₹2,395.45 | ₹2,000 | ₹2,314.45 | 30,402 | 25,450 |
| 3 Mar 2022 | ₹2,466.85 | ₹2,466.85 | ₹1,793.3 | ₹1,930.7 | 22,952 | 22,050 |
| 4 Mar 2022 | ₹1,597.65 | ₹1,986 | ₹1,372.25 | ₹1,510.9 | 1,65,351 | 49,325 |
| 7 Mar 2022 | ₹1,113.35 | ₹1,124.95 | ₹729 | ₹816 | 8,32,677 | 1,75,375 |
| 8 Mar 2022 | ₹650 | ₹941.45 | ₹545.2 | ₹910 | 6,28,327 | 2,23,850 |
| 9 Mar 2022 | ₹892.4 | ₹1,190 | ₹792 | ₹1,190 | 5,22,851 | 2,20,525 |
| 10 Mar 2022 | ₹1,679.95 | ₹1,915.5 | ₹1,269.1 | ₹1,318 | 3,57,327 | 1,91,875 |
| 11 Mar 2022 | ₹1,188.3 | ₹1,627.9 | ₹1,163.05 | ₹1,430 | 1,82,878 | 1,85,700 |
| 14 Mar 2022 | ₹1,397.95 | ₹1,966.5 | ₹1,397.95 | ₹1,899.8 | 88,177 | 1,77,700 |
| 15 Mar 2022 | ₹1,940.8 | ₹2,101.45 | ₹1,470 | ₹1,633 | 54,977 | 1,72,175 |
| 16 Mar 2022 | ₹2,003 | ₹2,188 | ₹1,970.1 | ₹2,073.15 | 27,001 | 1,65,375 |
| 17 Mar 2022 | ₹2,575.3 | ₹2,744.05 | ₹2,530 | ₹2,560 | 84,126 | 1,69,725 |
| 21 Mar 2022 | ₹2,667.2 | ₹2,667.2 | ₹2,168.5 | ₹2,294.05 | 32,152 | 1,51,200 |
| 22 Mar 2022 | ₹2,100 | ₹2,662.45 | ₹1,750 | ₹2,662 | 25,951 | 1,48,225 |
| 23 Mar 2022 | ₹2,800 | ₹2,873.7 | ₹2,268 | ₹2,268 | 30,351 | 1,52,550 |
| 24 Mar 2022 | ₹1,907 | ₹2,134.75 | ₹1,700 | ₹1,751.5 | 52,252 | 1,52,475 |
| 25 Mar 2022 | ₹1,839.2 | ₹1,840.8 | ₹1,425.6 | ₹1,735 | 1,06,201 | 1,56,550 |
| 28 Mar 2022 | ₹1,702.8 | ₹1,933.7 | ₹1,227.85 | ₹1,933 | 3,03,101 | 1,53,225 |
| 29 Mar 2022 | ₹2,006.05 | ₹2,066.6 | ₹1,587.25 | ₹2,050 | 1,11,777 | 1,41,975 |
| 30 Mar 2022 | ₹2,324 | ₹2,425 | ₹2,120 | ₹2,324 | 56,151 | 1,16,600 |
| 31 Mar 2022 | ₹2,410 | ₹2,569.05 | ₹2,274.3 | ₹2,379 | 1,17,552 | 61,525 |