NIFTY BANK 45,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹24.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹13.5 | ₹24.8 | ₹13.5 | ₹18 | 31,553 | 41,825 |
| 3 Mar 2022 | ₹21.95 | ₹22 | ₹14.3 | ₹15 | 12,077 | 45,700 |
| 4 Mar 2022 | ₹20 | ₹20 | ₹11.2 | ₹13.25 | 12,953 | 46,325 |
| 7 Mar 2022 | ₹10.2 | ₹12.95 | ₹9 | ₹11.5 | 15,776 | 45,100 |
| 8 Mar 2022 | ₹11.9 | ₹12.6 | ₹10.15 | ₹11 | 6,651 | 44,925 |
| 9 Mar 2022 | ₹10 | ₹13 | ₹9 | ₹11.15 | 6,176 | 43,875 |
| 10 Mar 2022 | ₹9.8 | ₹17 | ₹9.1 | ₹11 | 10,226 | 41,575 |
| 11 Mar 2022 | ₹10 | ₹12 | ₹8.55 | ₹9.25 | 12,001 | 43,700 |
| 14 Mar 2022 | ₹11 | ₹11 | ₹6.2 | ₹6.45 | 12,926 | 45,375 |
| 15 Mar 2022 | ₹7.5 | ₹8.3 | ₹6.5 | ₹7.5 | 21,052 | 47,475 |
| 16 Mar 2022 | ₹7.95 | ₹11 | ₹5.25 | ₹6.9 | 17,476 | 47,600 |
| 17 Mar 2022 | ₹6.45 | ₹8.8 | ₹4.6 | ₹5.2 | 20,027 | 46,750 |
| 21 Mar 2022 | ₹6.2 | ₹6.4 | ₹3.35 | ₹3.8 | 29,351 | 52,425 |
| 22 Mar 2022 | ₹4.1 | ₹4.45 | ₹2.6 | ₹3.5 | 31,977 | 56,000 |
| 23 Mar 2022 | ₹2.7 | ₹3.6 | ₹1.85 | ₹2.2 | 88,301 | 70,475 |
| 24 Mar 2022 | ₹2.7 | ₹2.7 | ₹1.55 | ₹1.8 | 55,101 | 86,000 |
| 25 Mar 2022 | ₹2.15 | ₹2.5 | ₹1.6 | ₹1.75 | 3,15,551 | 1,64,875 |
| 28 Mar 2022 | ₹1.9 | ₹2 | ₹1.2 | ₹1.25 | 5,88,926 | 1,10,175 |
| 29 Mar 2022 | ₹1.3 | ₹1.3 | ₹0.65 | ₹0.65 | 7,73,302 | 1,13,400 |
| 30 Mar 2022 | ₹0.9 | ₹0.9 | ₹0.25 | ₹0.25 | 1,31,726 | 99,775 |
| 31 Mar 2022 | ₹0.15 | ₹0.75 | ₹0.05 | ₹0.05 | 2,85,251 | 1,15,375 |