NIFTY BANK 48,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹14.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹10.95 | ₹13.35 | ₹8.6 | ₹12.75 | 16,527 | 38,350 |
| 3 Mar 2022 | ₹13 | ₹14.2 | ₹10.5 | ₹12.35 | 9,076 | 42,600 |
| 4 Mar 2022 | ₹9.1 | ₹14 | ₹8 | ₹9.9 | 18,626 | 45,050 |
| 7 Mar 2022 | ₹9.2 | ₹9.5 | ₹6.05 | ₹7 | 15,176 | 46,500 |
| 8 Mar 2022 | ₹8.9 | ₹11 | ₹6.95 | ₹10 | 19,001 | 57,700 |
| 9 Mar 2022 | ₹12.35 | ₹12.35 | ₹7.3 | ₹10.2 | 14,751 | 62,300 |
| 10 Mar 2022 | ₹7.5 | ₹11.95 | ₹7.5 | ₹9.35 | 7,876 | 63,675 |
| 11 Mar 2022 | ₹7.6 | ₹9 | ₹7.1 | ₹8 | 9,027 | 64,925 |
| 14 Mar 2022 | ₹7.9 | ₹7.9 | ₹5.65 | ₹5.9 | 20,251 | 70,850 |
| 15 Mar 2022 | ₹5 | ₹6.7 | ₹5 | ₹5.2 | 15,076 | 74,825 |
| 16 Mar 2022 | ₹5.7 | ₹7.8 | ₹4.55 | ₹5.2 | 10,377 | 77,050 |
| 17 Mar 2022 | ₹5.25 | ₹5.9 | ₹4 | ₹4 | 15,001 | 76,075 |
| 21 Mar 2022 | ₹4.25 | ₹4.25 | ₹3.2 | ₹3.5 | 19,726 | 79,775 |
| 22 Mar 2022 | ₹2.8 | ₹4.5 | ₹2.7 | ₹2.85 | 27,426 | 81,700 |
| 23 Mar 2022 | ₹2.95 | ₹3.6 | ₹1.9 | ₹2.5 | 72,002 | 90,450 |
| 24 Mar 2022 | ₹2.5 | ₹2.75 | ₹1.7 | ₹2 | 1,70,176 | 1,52,850 |
| 25 Mar 2022 | ₹1.85 | ₹2.1 | ₹1.3 | ₹1.35 | 17,78,801 | 4,48,975 |
| 28 Mar 2022 | ₹1.45 | ₹1.95 | ₹0.95 | ₹1.05 | 33,95,226 | 6,09,450 |
| 29 Mar 2022 | ₹1.1 | ₹1.15 | ₹0.6 | ₹0.7 | 32,58,751 | 6,19,450 |
| 30 Mar 2022 | ₹0.6 | ₹0.75 | ₹0.3 | ₹0.35 | 9,00,351 | 2,90,100 |
| 31 Mar 2022 | ₹0.55 | ₹0.7 | ₹0.05 | ₹0.05 | 7,41,501 | 2,79,450 |