NIFTY BANK 33,500 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹5,202.55 and a low of ₹2,040.95. Final close ₹2,873.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹2,868.7 | ₹2,940.6 | ₹2,639.95 | ₹2,911 | 1,701 | 9,900 |
| 30 Mar 2022 | ₹3,039.4 | ₹3,225.25 | ₹3,021.4 | ₹3,167.35 | 2,577 | 8,325 |
| 31 Mar 2022 | ₹3,165.2 | ₹3,340 | ₹3,160 | ₹3,250 | 7,451 | 9,550 |
| 1 Apr 2022 | ₹3,224.7 | ₹3,797.2 | ₹3,224.7 | ₹3,797.2 | 1,901 | 9,300 |
| 4 Apr 2022 | ₹4,341.6 | ₹5,199 | ₹4,341.6 | ₹5,199 | 951 | 8,900 |
| 5 Apr 2022 | ₹4,960 | ₹5,202.55 | ₹4,559.85 | ₹4,559.85 | 276 | 8,825 |
| 6 Apr 2022 | ₹4,325.05 | ₹4,418.15 | ₹4,270.95 | ₹4,308 | 576 | 8,475 |
| 7 Apr 2022 | ₹4,196.25 | ₹4,520 | ₹4,150 | ₹4,307.6 | 451 | 8,375 |
| 8 Apr 2022 | ₹4,115 | ₹4,570 | ₹4,115 | ₹4,535 | 1,977 | 7,075 |
| 11 Apr 2022 | ₹4,420 | ₹4,420 | ₹4,420 | ₹4,420 | 26 | 7,125 |
| 12 Apr 2022 | ₹4,030 | ₹4,461.35 | ₹3,965.55 | ₹4,461.35 | 301 | 7,075 |
| 13 Apr 2022 | ₹4,416.2 | ₹4,454 | ₹4,039.9 | ₹4,039.9 | 926 | 6,700 |
| 18 Apr 2022 | ₹3,450 | ₹3,450 | ₹3,317.05 | ₹3,445 | 376 | 6,925 |
| 19 Apr 2022 | ₹3,327.9 | ₹3,500 | ₹2,590 | ₹2,590 | 577 | 6,850 |
| 20 Apr 2022 | ₹3,021.95 | ₹3,021.95 | ₹2,806.2 | ₹2,941.15 | 401 | 7,000 |
| 21 Apr 2022 | ₹3,074.9 | ₹3,474.5 | ₹3,056.2 | ₹3,474.5 | 2,026 | 7,850 |
| 22 Apr 2022 | ₹2,926.75 | ₹2,926.75 | ₹2,617.6 | ₹2,617.95 | 1,301 | 7,800 |
| 25 Apr 2022 | ₹2,161.8 | ₹2,755 | ₹2,040.95 | ₹2,755 | 2,251 | 8,975 |
| 26 Apr 2022 | ₹3,040.4 | ₹3,130.55 | ₹2,847.4 | ₹2,880 | 651 | 8,675 |
| 27 Apr 2022 | ₹2,497.5 | ₹2,600 | ₹2,315 | ₹2,600 | 376 | 8,575 |
| 28 Apr 2022 | ₹2,662.95 | ₹2,976 | ₹2,455.25 | ₹2,873.3 | 9,251 | 3,475 |