NIFTY BANK 38,500 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,145.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹325.7 | ₹331.85 | ₹250.05 | ₹314 | 77,528 | 48,375 |
| 30 Mar 2022 | ₹318.6 | ₹341.35 | ₹299.65 | ₹311.85 | 1,36,728 | 72,575 |
| 31 Mar 2022 | ₹304.1 | ₹346.45 | ₹279.7 | ₹285.85 | 1,81,602 | 99,050 |
| 1 Apr 2022 | ₹287 | ₹425.8 | ₹244.45 | ₹410.85 | 3,01,126 | 1,43,675 |
| 4 Apr 2022 | ₹602.85 | ₹1,145.75 | ₹513.75 | ₹998 | 10,03,826 | 2,68,775 |
| 5 Apr 2022 | ₹1,057.6 | ₹1,078.45 | ₹691.55 | ₹701.3 | 7,13,028 | 3,46,525 |
| 6 Apr 2022 | ₹580.85 | ₹672 | ₹537.3 | ₹544.05 | 5,39,678 | 3,54,450 |
| 7 Apr 2022 | ₹533.45 | ₹710 | ₹455 | ₹549.95 | 6,01,826 | 3,60,150 |
| 8 Apr 2022 | ₹524.95 | ₹603.9 | ₹446.6 | ₹578.25 | 6,29,652 | 3,67,100 |
| 11 Apr 2022 | ₹536.6 | ₹556.9 | ₹406.4 | ₹413 | 6,73,378 | 3,64,575 |
| 12 Apr 2022 | ₹336 | ₹449.8 | ₹279.35 | ₹398.95 | 8,69,501 | 3,68,450 |
| 13 Apr 2022 | ₹422.35 | ₹434.05 | ₹236.2 | ₹242.5 | 12,66,103 | 3,87,150 |
| 18 Apr 2022 | ₹151 | ₹151 | ₹76.8 | ₹89.75 | 17,08,978 | 4,30,000 |
| 19 Apr 2022 | ₹89.7 | ₹99.7 | ₹30.7 | ₹36.5 | 22,10,327 | 4,25,100 |
| 20 Apr 2022 | ₹67.3 | ₹67.3 | ₹27.5 | ₹31 | 18,26,851 | 4,56,350 |
| 21 Apr 2022 | ₹35.1 | ₹40.85 | ₹23.2 | ₹40.85 | 29,25,652 | 6,43,850 |
| 22 Apr 2022 | ₹17.85 | ₹24.95 | ₹11.1 | ₹12.2 | 78,24,478 | 10,77,225 |
| 25 Apr 2022 | ₹8.5 | ₹11.15 | ₹6.1 | ₹6.1 | 97,29,002 | 12,46,250 |
| 26 Apr 2022 | ₹6 | ₹8 | ₹4.85 | ₹4.95 | 1,01,12,177 | 23,07,375 |
| 27 Apr 2022 | ₹4.75 | ₹6.1 | ₹2.8 | ₹3.55 | 1,34,59,676 | 15,50,250 |
| 28 Apr 2022 | ₹1.75 | ₹2.7 | ₹0.05 | ₹0.05 | 73,00,552 | 6,61,850 |