NIFTY BANK 34,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹4,777.75 and a low of ₹1,572.55. Final close ₹2,410.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹2,579.7 | ₹2,581 | ₹2,234.55 | ₹2,575 | 11,902 | 73,675 |
| 30 Mar 2022 | ₹2,630 | ₹2,830 | ₹2,600 | ₹2,764.1 | 13,776 | 72,700 |
| 31 Mar 2022 | ₹2,744.05 | ₹2,923.3 | ₹2,713.9 | ₹2,815.7 | 25,676 | 81,425 |
| 1 Apr 2022 | ₹2,700.05 | ₹3,381.85 | ₹2,696.1 | ₹3,381.85 | 62,576 | 30,325 |
| 4 Apr 2022 | ₹3,712.8 | ₹4,777.75 | ₹3,712.8 | ₹4,670 | 20,726 | 25,850 |
| 5 Apr 2022 | ₹4,624.7 | ₹4,720 | ₹4,095.3 | ₹4,095.3 | 7,627 | 27,000 |
| 6 Apr 2022 | ₹3,847.7 | ₹3,975 | ₹3,766.2 | ₹3,779.95 | 3,851 | 26,250 |
| 7 Apr 2022 | ₹3,575.85 | ₹4,151.45 | ₹3,575.85 | ₹3,840 | 2,652 | 26,075 |
| 8 Apr 2022 | ₹3,830.65 | ₹4,040 | ₹3,650 | ₹4,021.15 | 1,601 | 26,100 |
| 11 Apr 2022 | ₹3,724.8 | ₹4,079.55 | ₹3,724.8 | ₹3,789 | 1,251 | 26,150 |
| 12 Apr 2022 | ₹3,565 | ₹4,030 | ₹3,427.85 | ₹3,883.3 | 1,001 | 26,000 |
| 13 Apr 2022 | ₹4,002.6 | ₹4,005 | ₹3,532 | ₹3,532 | 1,276 | 26,250 |
| 18 Apr 2022 | ₹2,991.8 | ₹3,087.3 | ₹2,673.9 | ₹2,950.4 | 8,151 | 26,000 |
| 19 Apr 2022 | ₹2,950.4 | ₹3,205 | ₹2,144.8 | ₹2,144.8 | 5,801 | 26,200 |
| 20 Apr 2022 | ₹2,401.4 | ₹2,621.55 | ₹2,253.8 | ₹2,476.95 | 6,526 | 24,725 |
| 21 Apr 2022 | ₹2,620 | ₹3,035 | ₹2,525 | ₹3,035 | 8,951 | 23,875 |
| 22 Apr 2022 | ₹2,530 | ₹2,530 | ₹2,070.9 | ₹2,070.9 | 5,526 | 24,050 |
| 25 Apr 2022 | ₹1,610.85 | ₹2,285 | ₹1,572.55 | ₹2,255.6 | 14,452 | 23,275 |
| 26 Apr 2022 | ₹2,507.15 | ₹2,610 | ₹2,319.4 | ₹2,492.35 | 7,377 | 21,675 |
| 27 Apr 2022 | ₹2,134.75 | ₹2,165 | ₹1,785 | ₹2,120.35 | 7,076 | 21,775 |
| 28 Apr 2022 | ₹2,179.3 | ₹2,487.5 | ₹1,957.3 | ₹2,410.15 | 10,001 | 18,575 |