NIFTY BANK 42,500 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹46.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹31.8 | ₹46.65 | ₹23 | ₹34.6 | 77,602 | 35,975 |
| 3 Mar 2022 | ₹37.05 | ₹39 | ₹25.05 | ₹29.8 | 14,027 | 35,650 |
| 4 Mar 2022 | ₹24.85 | ₹24.85 | ₹17.4 | ₹18.9 | 26,626 | 34,100 |
| 7 Mar 2022 | ₹15.25 | ₹24 | ₹12.3 | ₹17.35 | 17,201 | 29,300 |
| 8 Mar 2022 | ₹15 | ₹20 | ₹15 | ₹17.8 | 6,876 | 30,500 |
| 9 Mar 2022 | ₹17.1 | ₹21.6 | ₹15.1 | ₹21.6 | 5,201 | 29,825 |
| 10 Mar 2022 | ₹15.25 | ₹34.65 | ₹15.25 | ₹18 | 19,451 | 31,575 |
| 11 Mar 2022 | ₹19.75 | ₹19.75 | ₹14 | ₹15.9 | 10,201 | 29,275 |
| 14 Mar 2022 | ₹15.45 | ₹15.45 | ₹13.15 | ₹14.35 | 5,401 | 29,300 |
| 15 Mar 2022 | ₹15.75 | ₹17.8 | ₹9.2 | ₹12.05 | 19,676 | 31,400 |
| 16 Mar 2022 | ₹12.05 | ₹13.55 | ₹8.15 | ₹10 | 10,002 | 30,025 |
| 17 Mar 2022 | ₹9.8 | ₹10.8 | ₹7.6 | ₹7.6 | 14,426 | 29,675 |
| 21 Mar 2022 | ₹7.05 | ₹9.85 | ₹5.55 | ₹5.55 | 17,676 | 30,925 |
| 22 Mar 2022 | ₹5.15 | ₹6.5 | ₹3.5 | ₹4.2 | 28,452 | 43,450 |
| 23 Mar 2022 | ₹5.75 | ₹5.9 | ₹2.55 | ₹2.9 | 1,07,576 | 77,050 |
| 24 Mar 2022 | ₹2.3 | ₹3.5 | ₹1.9 | ₹2.55 | 3,66,001 | 1,86,925 |
| 25 Mar 2022 | ₹2.55 | ₹2.8 | ₹1.85 | ₹1.9 | 2,53,551 | 1,90,150 |
| 28 Mar 2022 | ₹2.35 | ₹2.35 | ₹1.3 | ₹1.3 | 2,87,301 | 1,90,575 |
| 29 Mar 2022 | ₹1.3 | ₹1.4 | ₹0.85 | ₹0.85 | 2,26,127 | 1,88,300 |
| 30 Mar 2022 | ₹0.85 | ₹0.9 | ₹0.3 | ₹0.4 | 2,26,701 | 1,86,100 |
| 31 Mar 2022 | ₹0.4 | ₹0.75 | ₹0.05 | ₹0.05 | 9,84,801 | 1,90,775 |