NIFTY BANK 39,000 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹694.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹96.7 | ₹97.7 | ₹49.85 | ₹60.35 | 94,878 | 1,18,600 |
| 29 Dec 2021 | ₹53.05 | ₹63 | ₹42 | ₹44.8 | 61,978 | 1,23,375 |
| 30 Dec 2021 | ₹47.25 | ₹49.8 | ₹35 | ₹48.2 | 1,51,827 | 1,74,975 |
| 3 Jan 2022 | ₹56.5 | ₹120 | ₹53 | ₹117.25 | 4,64,927 | 2,20,250 |
| 4 Jan 2022 | ₹119.25 | ₹163.5 | ₹104.25 | ₹143 | 4,76,853 | 2,33,825 |
| 5 Jan 2022 | ₹145 | ₹408.3 | ₹121.55 | ₹316 | 10,44,051 | 2,73,650 |
| 6 Jan 2022 | ₹274.1 | ₹345.4 | ₹191.25 | ₹270 | 7,28,852 | 2,70,725 |
| 7 Jan 2022 | ₹291.65 | ₹441.5 | ₹244.55 | ₹309.4 | 12,26,028 | 2,69,775 |
| 10 Jan 2022 | ₹369.4 | ₹515.15 | ₹356 | ₹514.5 | 8,99,903 | 3,29,975 |
| 11 Jan 2022 | ₹499.45 | ₹557.75 | ₹400 | ₹525 | 9,18,978 | 3,69,500 |
| 12 Jan 2022 | ₹694.65 | ₹694.65 | ₹575.75 | ₹607 | 10,74,877 | 4,39,200 |
| 13 Jan 2022 | ₹598.9 | ₹605.9 | ₹433.3 | ₹454.75 | 8,73,202 | 4,79,150 |
| 14 Jan 2022 | ₹325 | ₹412.2 | ₹278.35 | ₹365 | 12,50,802 | 5,10,725 |
| 17 Jan 2022 | ₹349 | ₹432.05 | ₹215.55 | ₹290 | 12,54,853 | 5,43,725 |
| 19 Jan 2022 | ₹180 | ₹262.7 | ₹138 | ₹170.75 | 35,11,351 | 7,02,025 |
| 20 Jan 2022 | ₹174.95 | ₹174.95 | ₹80.45 | ₹104 | 62,33,077 | 12,45,750 |
| 21 Jan 2022 | ₹84 | ₹85 | ₹32.1 | ₹46 | 1,57,55,528 | 15,49,500 |
| 24 Jan 2022 | ₹34.45 | ₹41.95 | ₹15.6 | ₹16.45 | 1,68,49,577 | 17,81,825 |
| 25 Jan 2022 | ₹14.95 | ₹24.55 | ₹7.2 | ₹9 | 1,77,66,901 | 16,28,325 |
| 27 Jan 2022 | ₹4.6 | ₹5.25 | ₹0.05 | ₹0.05 | 2,26,47,853 | 14,39,700 |