NIFTY BANK 35,900 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,238.05 and a low of ₹188.25. Final close ₹472.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹1,074.55 | ₹1,238.05 | ₹937.05 | ₹1,150 | 24,178 | 10,550 |
| 3 Mar 2022 | ₹1,228.95 | ₹1,228.95 | ₹790.4 | ₹839.35 | 14,226 | 9,125 |
| 4 Mar 2022 | ₹632.5 | ₹878.45 | ₹530.05 | ₹605 | 16,476 | 9,900 |
| 7 Mar 2022 | ₹266.45 | ₹440.25 | ₹266 | ₹279.35 | 10,227 | 9,500 |
| 8 Mar 2022 | ₹260.75 | ₹314.2 | ₹212.1 | ₹298 | 5,352 | 8,900 |
| 9 Mar 2022 | ₹281.65 | ₹397.8 | ₹251.05 | ₹397.8 | 12,102 | 8,875 |
| 10 Mar 2022 | ₹614.15 | ₹772 | ₹449.85 | ₹460 | 29,676 | 12,800 |
| 11 Mar 2022 | ₹372.35 | ₹599.05 | ₹372.35 | ₹520.8 | 32,601 | 10,600 |
| 14 Mar 2022 | ₹482.15 | ₹797.55 | ₹482.15 | ₹754.9 | 40,902 | 12,075 |
| 15 Mar 2022 | ₹899.5 | ₹899.5 | ₹522.3 | ₹599.7 | 31,251 | 13,175 |
| 16 Mar 2022 | ₹814.95 | ₹904.15 | ₹770.6 | ₹830.45 | 55,803 | 14,675 |
| 17 Mar 2022 | ₹1,072.05 | ₹1,210 | ₹1,043.15 | ₹1,071.2 | 77,953 | 11,400 |
| 21 Mar 2022 | ₹1,099.75 | ₹1,099.75 | ₹809.95 | ₹900.5 | 57,352 | 12,600 |
| 22 Mar 2022 | ₹778.65 | ₹1,098.95 | ₹565.65 | ₹1,097.1 | 2,63,602 | 24,200 |
| 23 Mar 2022 | ₹1,192.7 | ₹1,236.75 | ₹809.5 | ₹809.5 | 45,101 | 18,100 |
| 24 Mar 2022 | ₹509.4 | ₹717.75 | ₹462 | ₹473.4 | 11,49,977 | 1,25,500 |
| 25 Mar 2022 | ₹515.05 | ₹515.05 | ₹303.65 | ₹404 | 83,27,801 | 2,57,075 |
| 28 Mar 2022 | ₹407.25 | ₹428 | ₹188.25 | ₹420 | 1,11,21,601 | 3,67,700 |
| 29 Mar 2022 | ₹420.65 | ₹470.25 | ₹241.75 | ₹404.05 | 2,74,44,826 | 5,32,050 |
| 30 Mar 2022 | ₹460 | ₹628.15 | ₹404 | ₹500 | 71,68,727 | 1,51,200 |
| 31 Mar 2022 | ₹511.1 | ₹694.7 | ₹396.5 | ₹472.2 | 34,74,878 | 65,350 |