NIFTY BANK 38,900 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹336.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹150 | ₹150 | ₹150 | ₹150 | 26 | 25 |
| 9 Mar 2022 | ₹169 | ₹169 | ₹168.95 | ₹168.95 | 101 | 100 |
| 10 Mar 2022 | ₹179 | ₹270.55 | ₹179 | ₹239.8 | 176 | 175 |
| 11 Mar 2022 | ₹199 | ₹199 | ₹187 | ₹187 | 251 | 350 |
| 14 Mar 2022 | ₹187 | ₹236.2 | ₹115.4 | ₹180 | 826 | 600 |
| 15 Mar 2022 | ₹170.05 | ₹170.05 | ₹170.05 | ₹170.05 | 51 | 600 |
| 16 Mar 2022 | ₹151 | ₹165 | ₹151 | ₹165 | 76 | 600 |
| 17 Mar 2022 | ₹256.65 | ₹256.65 | ₹237.15 | ₹237.15 | 1,226 | 625 |
| 21 Mar 2022 | ₹267 | ₹267 | ₹140.05 | ₹140.05 | 826 | 1,725 |
| 22 Mar 2022 | ₹145.1 | ₹161.25 | ₹50 | ₹155.6 | 4,027 | 1,525 |
| 23 Mar 2022 | ₹168.25 | ₹177.45 | ₹108.2 | ₹108.2 | 2,151 | 1,725 |
| 24 Mar 2022 | ₹81.95 | ₹88.1 | ₹55.85 | ₹58.5 | 1,501 | 1,800 |
| 25 Mar 2022 | ₹59.05 | ₹59.05 | ₹38.45 | ₹44.65 | 6,777 | 2,425 |
| 28 Mar 2022 | ₹38.4 | ₹39.45 | ₹25 | ₹31.5 | 5,301 | 2,325 |
| 29 Mar 2022 | ₹21.55 | ₹45.5 | ₹21.2 | ₹24.35 | 7,076 | 3,000 |
| 30 Mar 2022 | ₹23.9 | ₹29.3 | ₹20.25 | ₹21 | 18,951 | 7,175 |
| 31 Mar 2022 | ₹20.05 | ₹21.95 | ₹9.45 | ₹10.5 | 1,36,101 | 22,425 |
| 1 Apr 2022 | ₹8.05 | ₹25.45 | ₹8.05 | ₹16.4 | 18,08,101 | 1,07,200 |
| 4 Apr 2022 | ₹24.9 | ₹336.35 | ₹24.9 | ₹225 | 1,66,07,376 | 3,96,425 |
| 5 Apr 2022 | ₹188 | ₹246.3 | ₹35.9 | ₹36 | 2,07,20,252 | 7,29,700 |
| 6 Apr 2022 | ₹24.95 | ₹33.65 | ₹8.55 | ₹9.65 | 1,37,77,378 | 11,20,825 |
| 7 Apr 2022 | ₹4.3 | ₹6.55 | ₹0.05 | ₹0.05 | 99,24,428 | 4,72,525 |