NIFTY BANK 32,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹6,771.65 and a low of ₹3,759.65. Final close ₹4,416.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹4,200 | ₹4,283.05 | ₹3,880.4 | ₹4,283.05 | 13,827 | 15,125 |
| 30 Mar 2022 | ₹4,410 | ₹4,600 | ₹4,350 | ₹4,537.05 | 5,228 | 17,775 |
| 31 Mar 2022 | ₹4,545 | ₹4,698.2 | ₹4,462 | ₹4,610 | 15,376 | 26,375 |
| 1 Apr 2022 | ₹4,579.95 | ₹5,251.6 | ₹4,568.9 | ₹5,251.6 | 15,001 | 22,425 |
| 4 Apr 2022 | ₹5,719.45 | ₹6,675 | ₹5,699.9 | ₹6,600 | 4,727 | 22,050 |
| 5 Apr 2022 | ₹6,483.45 | ₹6,771.65 | ₹6,071.7 | ₹6,071.7 | 4,301 | 20,200 |
| 6 Apr 2022 | ₹5,749.6 | ₹5,900 | ₹5,715 | ₹5,715 | 826 | 19,875 |
| 7 Apr 2022 | ₹5,575 | ₹6,125.6 | ₹5,540 | ₹5,804.95 | 5,051 | 18,025 |
| 8 Apr 2022 | ₹5,833.85 | ₹6,000 | ₹5,792.7 | ₹6,000 | 576 | 17,725 |
| 11 Apr 2022 | ₹5,861.05 | ₹5,918 | ₹5,720.25 | ₹5,720.25 | 276 | 17,600 |
| 12 Apr 2022 | ₹5,452.6 | ₹5,909.1 | ₹5,400.05 | ₹5,788.35 | 776 | 17,600 |
| 13 Apr 2022 | ₹6,018.05 | ₹6,018.05 | ₹5,576 | ₹5,576 | 501 | 17,550 |
| 18 Apr 2022 | ₹4,852.75 | ₹5,026.9 | ₹4,720 | ₹5,026.9 | 3,001 | 16,950 |
| 19 Apr 2022 | ₹4,830 | ₹5,042.35 | ₹4,400 | ₹4,400 | 627 | 16,850 |
| 20 Apr 2022 | ₹4,475 | ₹4,490.85 | ₹4,266.9 | ₹4,337.6 | 826 | 16,300 |
| 21 Apr 2022 | ₹4,581 | ₹4,753.85 | ₹4,539.85 | ₹4,753.85 | 502 | 16,175 |
| 22 Apr 2022 | ₹4,400 | ₹4,449.3 | ₹4,022.9 | ₹4,022.9 | 1,076 | 15,800 |
| 25 Apr 2022 | ₹3,759.65 | ₹4,186.35 | ₹3,759.65 | ₹4,070 | 1,501 | 15,400 |
| 26 Apr 2022 | ₹4,480 | ₹4,587.05 | ₹4,320 | ₹4,320 | 1,276 | 15,250 |
| 27 Apr 2022 | ₹4,160.05 | ₹4,170 | ₹3,800 | ₹4,020.05 | 1,301 | 15,175 |
| 28 Apr 2022 | ₹4,100 | ₹4,471.55 | ₹3,979.3 | ₹4,416.9 | 4,851 | 12,950 |