NIFTY BANK 35,300 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹3,179.65 and a low of ₹554.9. Final close ₹1,122.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,568.6 | ₹1,631 | ₹1,377.4 | ₹1,620.7 | 1,626 | 2,100 |
| 30 Mar 2022 | ₹1,671.25 | ₹1,819.25 | ₹1,669.6 | ₹1,760 | 1,001 | 1,800 |
| 31 Mar 2022 | ₹1,737.65 | ₹1,853.1 | ₹1,709.8 | ₹1,798.4 | 451 | 1,600 |
| 1 Apr 2022 | ₹1,690.55 | ₹2,215.9 | ₹1,690.55 | ₹2,215.9 | 276 | 1,550 |
| 4 Apr 2022 | ₹3,145.9 | ₹3,145.9 | ₹3,086.7 | ₹3,086.7 | 127 | 1,550 |
| 5 Apr 2022 | ₹3,127.9 | ₹3,179.65 | ₹3,127.9 | ₹3,179.65 | 151 | 1,550 |
| 6 Apr 2022 | ₹2,613.45 | ₹2,876.75 | ₹2,613.45 | ₹2,620.35 | 201 | 1,500 |
| 7 Apr 2022 | ₹2,507.95 | ₹2,798 | ₹2,507.95 | ₹2,798 | 101 | 1,450 |
| 8 Apr 2022 | ₹2,611.65 | ₹2,611.65 | ₹2,508.1 | ₹2,508.1 | 276 | 1,425 |
| 11 Apr 2022 | ₹2,575 | ₹2,575 | ₹2,552.2 | ₹2,552.2 | 301 | 1,425 |
| 12 Apr 2022 | ₹2,361.75 | ₹2,580 | ₹2,341.55 | ₹2,580 | 827 | 1,350 |
| 13 Apr 2022 | ₹2,746.95 | ₹2,760.15 | ₹2,299.25 | ₹2,299.25 | 1,026 | 1,325 |
| 18 Apr 2022 | ₹1,810.2 | ₹1,810.2 | ₹1,498.9 | ₹1,498.9 | 276 | 1,250 |
| 19 Apr 2022 | ₹1,597.1 | ₹1,951.95 | ₹999.1 | ₹1,064.85 | 851 | 1,150 |
| 20 Apr 2022 | ₹1,295.3 | ₹1,405.35 | ₹1,122.65 | ₹1,270.8 | 2,601 | 1,050 |
| 21 Apr 2022 | ₹1,419 | ₹1,731.05 | ₹1,329.7 | ₹1,731.05 | 4,876 | 2,575 |
| 22 Apr 2022 | ₹1,275.5 | ₹1,280.6 | ₹905 | ₹905 | 19,127 | 5,125 |
| 25 Apr 2022 | ₹650.85 | ₹1,114.4 | ₹554.9 | ₹1,056.75 | 2,71,826 | 10,925 |
| 26 Apr 2022 | ₹1,248 | ₹1,350 | ₹1,040 | ₹1,158.3 | 68,927 | 5,875 |
| 27 Apr 2022 | ₹871.7 | ₹915.2 | ₹567.5 | ₹839.95 | 2,32,951 | 17,350 |
| 28 Apr 2022 | ₹902.4 | ₹1,194 | ₹662.5 | ₹1,122.65 | 1,06,401 | 5,700 |