NIFTY BANK 43,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹64.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹31 | ₹31 | ₹19.15 | ₹24.2 | 9,226 | 21,100 |
| 30 Mar 2022 | ₹36.85 | ₹36.85 | ₹15.55 | ₹19.2 | 17,476 | 20,500 |
| 31 Mar 2022 | ₹19.25 | ₹21.95 | ₹15 | ₹15.3 | 15,002 | 21,475 |
| 1 Apr 2022 | ₹17.9 | ₹24 | ₹14.15 | ₹14.8 | 23,876 | 22,525 |
| 4 Apr 2022 | ₹16.9 | ₹64.6 | ₹15.65 | ₹46 | 1,58,477 | 48,875 |
| 5 Apr 2022 | ₹47.05 | ₹53.35 | ₹26.55 | ₹26.95 | 78,303 | 50,575 |
| 6 Apr 2022 | ₹26.6 | ₹26.6 | ₹18 | ₹18 | 87,226 | 58,175 |
| 7 Apr 2022 | ₹16.1 | ₹25 | ₹13.25 | ₹19.55 | 32,977 | 59,775 |
| 8 Apr 2022 | ₹21 | ₹27 | ₹15 | ₹16.65 | 52,652 | 62,400 |
| 11 Apr 2022 | ₹15 | ₹27 | ₹10.45 | ₹11.7 | 81,102 | 65,200 |
| 12 Apr 2022 | ₹10.05 | ₹12 | ₹8.35 | ₹8.85 | 35,652 | 63,300 |
| 13 Apr 2022 | ₹10 | ₹14 | ₹7.2 | ₹7.4 | 39,278 | 65,000 |
| 18 Apr 2022 | ₹7.4 | ₹18 | ₹4.55 | ₹7.6 | 48,776 | 69,800 |
| 19 Apr 2022 | ₹7.75 | ₹8.05 | ₹6.05 | ₹7.5 | 19,601 | 67,475 |
| 20 Apr 2022 | ₹6.75 | ₹8 | ₹5.1 | ₹6.5 | 83,651 | 86,075 |
| 21 Apr 2022 | ₹6 | ₹6 | ₹2.7 | ₹3.3 | 2,52,976 | 1,86,075 |
| 22 Apr 2022 | ₹3.3 | ₹3.9 | ₹2.45 | ₹3.1 | 16,28,701 | 4,05,400 |
| 25 Apr 2022 | ₹2.5 | ₹3 | ₹1.8 | ₹1.95 | 7,38,202 | 3,20,025 |
| 26 Apr 2022 | ₹1.5 | ₹2.1 | ₹1.25 | ₹1.3 | 8,17,602 | 2,69,875 |
| 27 Apr 2022 | ₹1.25 | ₹2.4 | ₹0.95 | ₹1.2 | 10,30,276 | 3,29,800 |
| 28 Apr 2022 | ₹0.3 | ₹1.2 | ₹0.05 | ₹0.05 | 8,09,127 | 2,59,925 |