NIFTY BANK 35,900 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹2,994 and a low of ₹162.35. Final close ₹516.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,304.9 | ₹1,304.9 | ₹1,055.85 | ₹1,268.9 | 13,276 | 8,850 |
| 30 Mar 2022 | ₹1,282.05 | ₹1,420 | ₹1,282.05 | ₹1,363.4 | 5,551 | 7,050 |
| 31 Mar 2022 | ₹1,376.05 | ₹1,488.1 | ₹1,325.7 | ₹1,386 | 2,251 | 6,050 |
| 1 Apr 2022 | ₹1,284.6 | ₹1,788.5 | ₹1,284.6 | ₹1,762.55 | 3,826 | 6,350 |
| 4 Apr 2022 | ₹2,151.95 | ₹2,994 | ₹2,064.95 | ₹2,945 | 802 | 5,800 |
| 5 Apr 2022 | ₹2,828.4 | ₹2,828.4 | ₹2,469.45 | ₹2,475 | 426 | 5,750 |
| 6 Apr 2022 | ₹2,250 | ₹2,250 | ₹2,133.7 | ₹2,133.7 | 101 | 5,400 |
| 7 Apr 2022 | ₹2,120.1 | ₹2,358.7 | ₹2,120.1 | ₹2,142.15 | 251 | 5,375 |
| 8 Apr 2022 | ₹2,013.7 | ₹2,171.6 | ₹2,013.7 | ₹2,168.85 | 427 | 5,325 |
| 11 Apr 2022 | ₹2,217.75 | ₹2,217.75 | ₹2,019.95 | ₹2,025.85 | 201 | 5,275 |
| 12 Apr 2022 | ₹1,809.2 | ₹2,120.3 | ₹1,809.2 | ₹2,091.5 | 526 | 5,175 |
| 13 Apr 2022 | ₹2,146.35 | ₹2,146.35 | ₹1,840.4 | ₹1,840.4 | 226 | 5,175 |
| 18 Apr 2022 | ₹1,268.55 | ₹1,338.5 | ₹1,065.25 | ₹1,255.2 | 1,601 | 4,550 |
| 19 Apr 2022 | ₹1,243.6 | ₹1,412.7 | ₹614.95 | ₹676.75 | 6,451 | 6,400 |
| 20 Apr 2022 | ₹849.65 | ₹933.85 | ₹673.7 | ₹816.65 | 56,001 | 7,900 |
| 21 Apr 2022 | ₹861.9 | ₹1,225 | ₹804 | ₹1,225 | 27,527 | 6,000 |
| 22 Apr 2022 | ₹817.05 | ₹817.05 | ₹493.35 | ₹500.65 | 9,35,401 | 64,150 |
| 25 Apr 2022 | ₹240.5 | ₹656.25 | ₹240.5 | ₹580 | 1,44,31,553 | 2,38,750 |
| 26 Apr 2022 | ₹725.4 | ₹801 | ₹540 | ₹623 | 11,16,002 | 1,08,400 |
| 27 Apr 2022 | ₹351.15 | ₹424.5 | ₹194 | ₹320 | 2,97,33,726 | 3,65,250 |
| 28 Apr 2022 | ₹320 | ₹597.05 | ₹162.35 | ₹516.05 | 2,91,70,777 | 83,525 |