NIFTY BANK 31,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹7,480 and a low of ₹4,788.8. Final close ₹5,425.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹4,941.35 | ₹5,080 | ₹4,788.8 | ₹4,865 | 451 | 3,150 |
| 30 Mar 2022 | ₹5,500 | ₹5,500 | ₹5,358.5 | ₹5,358.5 | 76 | 3,225 |
| 31 Mar 2022 | ₹5,510 | ₹5,641.1 | ₹5,430 | ₹5,600.7 | 3,901 | 5,700 |
| 1 Apr 2022 | ₹5,390.3 | ₹6,150 | ₹5,390.3 | ₹6,150 | 251 | 5,700 |
| 4 Apr 2022 | ₹6,719.65 | ₹7,346.15 | ₹6,716.25 | ₹7,346.15 | 251 | 5,750 |
| 5 Apr 2022 | ₹7,480 | ₹7,480 | ₹7,131 | ₹7,131 | 1,051 | 5,075 |
| 6 Apr 2022 | ₹6,689.7 | ₹6,863.9 | ₹6,671.35 | ₹6,671.35 | 601 | 4,700 |
| 7 Apr 2022 | ₹6,551.9 | ₹6,801 | ₹6,551.9 | ₹6,771 | 1,077 | 4,050 |
| 8 Apr 2022 | ₹6,689.65 | ₹6,824.4 | ₹6,568.45 | ₹6,824.4 | 501 | 3,600 |
| 11 Apr 2022 | ₹6,932.05 | ₹6,932.05 | ₹6,721 | ₹6,721 | 151 | 3,550 |
| 12 Apr 2022 | ₹6,448.35 | ₹6,531 | ₹6,448.35 | ₹6,531 | 502 | 3,375 |
| 13 Apr 2022 | ₹6,931.8 | ₹6,931.8 | ₹6,833 | ₹6,833 | 76 | 2,975 |
| 18 Apr 2022 | ₹5,885.1 | ₹6,142.6 | ₹5,560.6 | ₹5,923.9 | 576 | 3,100 |
| 19 Apr 2022 | ₹5,981.2 | ₹6,058.75 | ₹5,227 | ₹5,227 | 701 | 2,975 |
| 20 Apr 2022 | ₹5,351.65 | ₹5,493.65 | ₹5,350 | ₹5,415 | 376 | 2,850 |
| 21 Apr 2022 | ₹5,664.1 | ₹5,950 | ₹5,664.1 | ₹5,950 | 251 | 2,750 |
| 22 Apr 2022 | ₹5,355 | ₹5,460 | ₹5,159 | ₹5,159 | 201 | 2,625 |
| 25 Apr 2022 | ₹5,123 | ₹5,123 | ₹4,998 | ₹5,052.8 | 251 | 2,575 |
| 26 Apr 2022 | ₹5,374.55 | ₹5,497.65 | ₹5,374.55 | ₹5,497.65 | 126 | 2,575 |
| 27 Apr 2022 | ₹5,125.1 | ₹5,125.1 | ₹4,982.45 | ₹5,111.7 | 351 | 2,650 |
| 28 Apr 2022 | ₹5,001.2 | ₹5,425 | ₹4,985 | ₹5,425 | 376 | 2,375 |