NIFTY BANK 33,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹5,746.1 and a low of ₹2,562.2. Final close ₹3,428.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹3,285.1 | ₹3,360 | ₹3,014.5 | ₹3,339 | 4,352 | 17,875 |
| 30 Mar 2022 | ₹3,464.25 | ₹3,696.45 | ₹3,431.55 | ₹3,618.8 | 4,478 | 18,850 |
| 31 Mar 2022 | ₹3,602.8 | ₹3,810 | ₹3,581 | ₹3,666.15 | 11,901 | 23,450 |
| 1 Apr 2022 | ₹3,605.05 | ₹4,283.55 | ₹3,603.7 | ₹4,283.55 | 7,276 | 20,825 |
| 4 Apr 2022 | ₹4,825 | ₹5,746.1 | ₹4,771.6 | ₹5,640 | 6,126 | 20,550 |
| 5 Apr 2022 | ₹5,548.25 | ₹5,722.25 | ₹5,029.1 | ₹5,029.1 | 2,177 | 20,100 |
| 6 Apr 2022 | ₹4,800 | ₹4,900 | ₹4,700 | ₹4,740 | 3,051 | 20,150 |
| 7 Apr 2022 | ₹4,609.8 | ₹5,162.3 | ₹4,582 | ₹4,741.2 | 1,751 | 19,900 |
| 8 Apr 2022 | ₹4,741.25 | ₹5,019.95 | ₹4,650 | ₹5,019.95 | 651 | 19,675 |
| 11 Apr 2022 | ₹4,705.1 | ₹5,000 | ₹4,705.1 | ₹4,846.65 | 601 | 19,600 |
| 12 Apr 2022 | ₹4,528 | ₹4,975 | ₹4,420.95 | ₹4,845 | 876 | 19,725 |
| 13 Apr 2022 | ₹4,945.15 | ₹4,945.15 | ₹4,569.45 | ₹4,569.45 | 652 | 20,000 |
| 18 Apr 2022 | ₹3,944.95 | ₹4,057.55 | ₹3,577.5 | ₹3,925 | 11,177 | 24,200 |
| 19 Apr 2022 | ₹3,879.1 | ₹4,128 | ₹3,069.55 | ₹3,069.55 | 7,676 | 24,100 |
| 20 Apr 2022 | ₹3,342.95 | ₹3,512.4 | ₹3,250 | ₹3,447 | 3,326 | 22,175 |
| 21 Apr 2022 | ₹3,570.8 | ₹3,991.8 | ₹3,550.25 | ₹3,991.8 | 1,452 | 22,225 |
| 22 Apr 2022 | ₹3,579.35 | ₹3,579.4 | ₹3,018.4 | ₹3,018.4 | 7,377 | 21,375 |
| 25 Apr 2022 | ₹2,604.3 | ₹3,235.55 | ₹2,562.2 | ₹3,235.55 | 7,826 | 22,500 |
| 26 Apr 2022 | ₹3,540 | ₹3,546.3 | ₹3,420 | ₹3,457.75 | 1,176 | 21,825 |
| 27 Apr 2022 | ₹3,183.25 | ₹3,183.25 | ₹2,815 | ₹3,129.2 | 1,726 | 21,400 |
| 28 Apr 2022 | ₹3,199.95 | ₹3,499.45 | ₹2,956.45 | ₹3,428.15 | 6,551 | 17,725 |