NIFTY BANK 33,000 CE traded across 20 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹5,570 and a low of ₹1,189. Final close ₹4,660.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹1,290 | ₹1,457.3 | ₹1,189 | ₹1,446.9 | 876 | 250 |
| 9 Mar 2022 | ₹1,523.8 | ₹1,910.2 | ₹1,523.75 | ₹1,910.2 | 977 | 700 |
| 10 Mar 2022 | ₹2,500 | ₹2,759.1 | ₹2,289.35 | ₹2,289.35 | 451 | 225 |
| 11 Mar 2022 | ₹2,197 | ₹2,197 | ₹2,197 | ₹2,197 | 26 | 250 |
| 14 Mar 2022 | ₹2,682.95 | ₹2,682.95 | ₹2,682.95 | ₹2,682.95 | 26 | 250 |
| 15 Mar 2022 | ₹2,879.9 | ₹2,879.9 | ₹2,572.5 | ₹2,572.5 | 101 | 275 |
| 16 Mar 2022 | ₹3,048.35 | ₹3,080 | ₹3,048.35 | ₹3,080 | 51 | 275 |
| 17 Mar 2022 | ₹3,686.3 | ₹3,686.3 | ₹3,656.35 | ₹3,656.35 | 76 | 250 |
| 21 Mar 2022 | ₹3,620 | ₹3,620 | ₹3,215 | ₹3,305 | 126 | 150 |
| 22 Mar 2022 | ₹2,875 | ₹3,500 | ₹2,875 | ₹3,500 | 151 | 225 |
| 25 Mar 2022 | ₹2,814.75 | ₹2,814.75 | ₹2,600 | ₹2,600 | 426 | 325 |
| 28 Mar 2022 | ₹2,593.05 | ₹2,943.05 | ₹2,369.2 | ₹2,943.05 | 551 | 700 |
| 29 Mar 2022 | ₹3,030.3 | ₹3,074 | ₹2,707.95 | ₹3,074 | 2,301 | 1,900 |
| 30 Mar 2022 | ₹3,175.55 | ₹3,463.05 | ₹3,175.5 | ₹3,416.1 | 1,127 | 2,275 |
| 31 Mar 2022 | ₹3,429 | ₹3,585 | ₹3,426.55 | ₹3,461.3 | 526 | 2,275 |
| 1 Apr 2022 | ₹3,477 | ₹4,155.55 | ₹3,460.05 | ₹4,155.55 | 2,326 | 1,975 |
| 4 Apr 2022 | ₹4,706.75 | ₹5,570 | ₹4,706.75 | ₹5,570 | 301 | 1,850 |
| 5 Apr 2022 | ₹5,512.55 | ₹5,512.55 | ₹5,040 | ₹5,040 | 626 | 1,375 |
| 6 Apr 2022 | ₹4,602.1 | ₹4,722.3 | ₹4,600 | ₹4,709.5 | 401 | 1,250 |
| 7 Apr 2022 | ₹4,490.45 | ₹5,053.7 | ₹4,427.35 | ₹4,660.65 | 426 | 1,000 |