NIFTY BANK 35,800 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,347.3 and a low of ₹46.05. Final close ₹572.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹1,295.95 | ₹1,295.95 | ₹995.95 | ₹1,206.3 | 18,177 | 9,600 |
| 3 Mar 2022 | ₹1,347.3 | ₹1,347.3 | ₹819.95 | ₹954.5 | 27,776 | 10,150 |
| 4 Mar 2022 | ₹653.3 | ₹920.65 | ₹562.7 | ₹645.1 | 26,251 | 12,275 |
| 7 Mar 2022 | ₹46.05 | ₹473.5 | ₹46.05 | ₹322.95 | 22,427 | 10,075 |
| 8 Mar 2022 | ₹276.85 | ₹336.1 | ₹220.05 | ₹316.65 | 9,851 | 9,400 |
| 9 Mar 2022 | ₹313.45 | ₹424.35 | ₹275 | ₹424.35 | 13,102 | 9,150 |
| 10 Mar 2022 | ₹540 | ₹824.95 | ₹469.35 | ₹484 | 43,203 | 11,125 |
| 11 Mar 2022 | ₹484.05 | ₹642.2 | ₹438.65 | ₹540.2 | 30,652 | 10,550 |
| 14 Mar 2022 | ₹593.55 | ₹849 | ₹560.05 | ₹807.6 | 31,227 | 13,350 |
| 15 Mar 2022 | ₹879.35 | ₹928.55 | ₹560 | ₹640.9 | 64,803 | 20,825 |
| 16 Mar 2022 | ₹883.85 | ₹959.05 | ₹816.8 | ₹885.5 | 1,40,678 | 29,675 |
| 17 Mar 2022 | ₹1,106.5 | ₹1,280 | ₹1,098.7 | ₹1,139.3 | 60,628 | 11,225 |
| 21 Mar 2022 | ₹1,243.15 | ₹1,243.3 | ₹864.3 | ₹952.1 | 31,177 | 12,250 |
| 22 Mar 2022 | ₹952.1 | ₹1,168.55 | ₹607.3 | ₹1,166 | 2,60,176 | 20,550 |
| 23 Mar 2022 | ₹1,249.95 | ₹1,321.7 | ₹869.85 | ₹881.55 | 40,726 | 22,325 |
| 24 Mar 2022 | ₹630.7 | ₹774.7 | ₹505.45 | ₹505.45 | 21,56,326 | 2,20,600 |
| 25 Mar 2022 | ₹525 | ₹566.4 | ₹338.2 | ₹453 | 1,04,04,977 | 3,58,025 |
| 28 Mar 2022 | ₹477.95 | ₹480 | ₹213.75 | ₹471.4 | 1,74,22,502 | 4,48,675 |
| 29 Mar 2022 | ₹531.85 | ₹531.85 | ₹280 | ₹464 | 3,63,12,178 | 6,39,100 |
| 30 Mar 2022 | ₹549.95 | ₹709.4 | ₹466.05 | ₹576.5 | 67,92,977 | 2,04,000 |
| 31 Mar 2022 | ₹680 | ₹790.05 | ₹495 | ₹572.6 | 26,31,001 | 62,625 |