NIFTY BANK 35,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹3,840.7 and a low of ₹749.45. Final close ₹1,415.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,851.85 | ₹1,871.9 | ₹1,542.15 | ₹1,821.7 | 37,052 | 78,075 |
| 30 Mar 2022 | ₹1,878.05 | ₹2,048.15 | ₹1,844.85 | ₹1,950.1 | 40,501 | 72,250 |
| 31 Mar 2022 | ₹1,950 | ₹2,120 | ₹1,936.35 | ₹1,987 | 27,801 | 74,475 |
| 1 Apr 2022 | ₹1,940 | ₹2,493 | ₹1,866.9 | ₹2,493 | 52,578 | 58,925 |
| 4 Apr 2022 | ₹2,849 | ₹3,840.7 | ₹2,849 | ₹3,761.7 | 30,151 | 54,775 |
| 5 Apr 2022 | ₹3,673.85 | ₹3,840 | ₹3,145.05 | ₹3,171.85 | 10,351 | 51,675 |
| 6 Apr 2022 | ₹2,913.05 | ₹3,150.3 | ₹2,840 | ₹2,870 | 7,502 | 49,150 |
| 7 Apr 2022 | ₹2,780 | ₹3,260.9 | ₹2,678.3 | ₹2,933.75 | 5,177 | 47,650 |
| 8 Apr 2022 | ₹2,912.25 | ₹3,147.3 | ₹2,758.55 | ₹3,123.35 | 9,553 | 47,550 |
| 11 Apr 2022 | ₹2,864.75 | ₹3,150 | ₹2,791.35 | ₹2,870 | 3,476 | 46,950 |
| 12 Apr 2022 | ₹2,652.75 | ₹3,040 | ₹2,500 | ₹2,928.2 | 7,201 | 48,200 |
| 13 Apr 2022 | ₹3,073.6 | ₹3,100 | ₹2,575.9 | ₹2,586.1 | 6,601 | 47,775 |
| 18 Apr 2022 | ₹2,020.45 | ₹2,150 | ₹1,720.8 | ₹2,010 | 9,901 | 44,825 |
| 19 Apr 2022 | ₹2,039.35 | ₹2,240.95 | ₹1,221.7 | ₹1,280 | 34,301 | 48,725 |
| 20 Apr 2022 | ₹1,540.5 | ₹1,680 | ₹1,338.5 | ₹1,545.65 | 49,552 | 46,300 |
| 21 Apr 2022 | ₹1,667.25 | ₹2,059.8 | ₹1,534.25 | ₹2,059.8 | 71,776 | 64,750 |
| 22 Apr 2022 | ₹1,700 | ₹1,700 | ₹1,142.55 | ₹1,150 | 1,31,126 | 84,675 |
| 25 Apr 2022 | ₹897.85 | ₹1,372.65 | ₹749.45 | ₹1,309 | 7,28,178 | 1,10,825 |
| 26 Apr 2022 | ₹1,341.2 | ₹1,639.4 | ₹1,317.8 | ₹1,444.95 | 1,65,426 | 85,675 |
| 27 Apr 2022 | ₹1,161.55 | ₹1,204 | ₹816.85 | ₹1,127.45 | 4,51,252 | 71,825 |
| 28 Apr 2022 | ₹1,200 | ₹1,497.15 | ₹943 | ₹1,415.5 | 2,35,451 | 48,125 |