NIFTY BANK 32,500 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹6,178.4 and a low of ₹3,288.15. Final close ₹3,901.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹3,623.55 | ₹3,719.05 | ₹3,451.65 | ₹3,451.65 | 826 | 7,325 |
| 30 Mar 2022 | ₹3,898 | ₹4,118.8 | ₹3,460.05 | ₹4,100 | 676 | 7,650 |
| 31 Mar 2022 | ₹4,043.7 | ₹4,205 | ₹4,043.7 | ₹4,140 | 1,901 | 7,800 |
| 1 Apr 2022 | ₹4,017.7 | ₹4,620 | ₹4,017.7 | ₹4,620 | 651 | 8,200 |
| 4 Apr 2022 | ₹5,252.35 | ₹6,021.35 | ₹5,252.35 | ₹5,961 | 751 | 8,100 |
| 5 Apr 2022 | ₹6,170.7 | ₹6,178.4 | ₹5,990 | ₹5,990 | 227 | 7,925 |
| 6 Apr 2022 | ₹5,277.7 | ₹5,405.25 | ₹5,201.45 | ₹5,201.45 | 277 | 7,975 |
| 7 Apr 2022 | ₹5,035.9 | ₹5,580.9 | ₹5,035.9 | ₹5,222.75 | 301 | 8,100 |
| 8 Apr 2022 | ₹5,230.7 | ₹5,230.7 | ₹5,121 | ₹5,121 | 251 | 8,125 |
| 11 Apr 2022 | ₹5,214.2 | ₹5,234.15 | ₹5,214.2 | ₹5,234.15 | 151 | 8,100 |
| 12 Apr 2022 | ₹5,025.3 | ₹5,280 | ₹4,938.15 | ₹5,280 | 326 | 7,850 |
| 13 Apr 2022 | ₹5,437.45 | ₹5,437.45 | ₹5,437.45 | ₹5,437.45 | 26 | 7,850 |
| 18 Apr 2022 | ₹4,363.75 | ₹4,518.2 | ₹4,078.05 | ₹4,078.05 | 701 | 7,450 |
| 19 Apr 2022 | ₹4,395 | ₹4,475 | ₹3,917.25 | ₹3,938.8 | 301 | 7,200 |
| 20 Apr 2022 | ₹3,973.1 | ₹3,973.1 | ₹3,768.9 | ₹3,768.9 | 201 | 7,175 |
| 21 Apr 2022 | ₹4,042.9 | ₹4,483.5 | ₹4,042.9 | ₹4,453.5 | 876 | 7,350 |
| 22 Apr 2022 | ₹3,952.55 | ₹3,957 | ₹3,628.8 | ₹3,628.8 | 351 | 7,275 |
| 25 Apr 2022 | ₹3,288.15 | ₹3,735 | ₹3,288.15 | ₹3,735 | 2,176 | 7,500 |
| 26 Apr 2022 | ₹4,001 | ₹4,101 | ₹3,818.9 | ₹3,945 | 1,551 | 6,675 |
| 27 Apr 2022 | ₹3,625 | ₹3,627.75 | ₹3,293.15 | ₹3,575 | 876 | 6,625 |
| 28 Apr 2022 | ₹3,638.55 | ₹3,901.55 | ₹3,475.9 | ₹3,901.55 | 1,277 | 5,950 |