NIFTY BANK 41,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹133.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹76 | ₹76 | ₹52.2 | ₹64 | 3,26,853 | 2,48,250 |
| 3 Mar 2022 | ₹65.7 | ₹65.7 | ₹40.2 | ₹41.95 | 1,79,103 | 2,20,325 |
| 4 Mar 2022 | ₹42.25 | ₹46.35 | ₹29.7 | ₹32.35 | 2,31,926 | 1,99,950 |
| 7 Mar 2022 | ₹26.55 | ₹31.95 | ₹21 | ₹28.25 | 1,14,402 | 1,86,050 |
| 8 Mar 2022 | ₹24 | ₹35.05 | ₹22 | ₹28 | 49,977 | 1,81,325 |
| 9 Mar 2022 | ₹29.7 | ₹36.25 | ₹22.05 | ₹36.25 | 70,676 | 1,80,775 |
| 10 Mar 2022 | ₹36.55 | ₹133.85 | ₹26.2 | ₹28.9 | 1,61,077 | 1,67,000 |
| 11 Mar 2022 | ₹29.95 | ₹30 | ₹23.85 | ₹27.9 | 51,001 | 1,66,925 |
| 14 Mar 2022 | ₹28.45 | ₹31.55 | ₹21.5 | ₹31.1 | 89,627 | 1,70,100 |
| 15 Mar 2022 | ₹35 | ₹35.35 | ₹20.1 | ₹22.25 | 74,053 | 1,66,000 |
| 16 Mar 2022 | ₹22.9 | ₹30 | ₹20.95 | ₹22.95 | 80,003 | 1,48,025 |
| 17 Mar 2022 | ₹25.1 | ₹30.6 | ₹17.6 | ₹17.6 | 1,19,303 | 1,52,300 |
| 21 Mar 2022 | ₹18.8 | ₹18.8 | ₹10 | ₹10.45 | 1,65,176 | 1,52,250 |
| 22 Mar 2022 | ₹8.9 | ₹9.6 | ₹6.7 | ₹9.6 | 1,49,377 | 1,70,900 |
| 23 Mar 2022 | ₹11.35 | ₹23.8 | ₹6.15 | ₹6.5 | 2,14,726 | 1,75,500 |
| 24 Mar 2022 | ₹4.3 | ₹7.85 | ₹3.3 | ₹3.4 | 4,61,151 | 1,94,000 |
| 25 Mar 2022 | ₹3.3 | ₹4 | ₹3 | ₹3.05 | 10,68,701 | 3,67,650 |
| 28 Mar 2022 | ₹3.05 | ₹3.4 | ₹1.6 | ₹1.6 | 12,46,426 | 3,65,950 |
| 29 Mar 2022 | ₹1.8 | ₹2.15 | ₹1.1 | ₹1.15 | 9,13,502 | 2,39,375 |
| 30 Mar 2022 | ₹1.45 | ₹1.6 | ₹0.6 | ₹0.7 | 5,04,802 | 2,12,275 |
| 31 Mar 2022 | ₹0.1 | ₹0.95 | ₹0.05 | ₹0.05 | 6,02,676 | 1,69,050 |