NIFTY BANK 40,000 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹294.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹29.95 | ₹32.1 | ₹24.95 | ₹31 | 66,551 | 2,64,675 |
| 29 Dec 2021 | ₹39.45 | ₹39.45 | ₹20.05 | ₹21.65 | 54,851 | 2,67,575 |
| 30 Dec 2021 | ₹22 | ₹26.65 | ₹18.05 | ₹25.5 | 98,627 | 2,87,075 |
| 3 Jan 2022 | ₹25 | ₹49.45 | ₹25 | ₹48.5 | 3,43,852 | 3,55,725 |
| 4 Jan 2022 | ₹50.95 | ₹65.95 | ₹41.45 | ₹54.2 | 4,21,977 | 3,74,525 |
| 5 Jan 2022 | ₹55 | ₹193 | ₹50.7 | ₹140.95 | 11,81,927 | 4,48,150 |
| 6 Jan 2022 | ₹133.7 | ₹146.3 | ₹81.55 | ₹112 | 6,63,652 | 4,67,350 |
| 7 Jan 2022 | ₹138.85 | ₹199.5 | ₹104.25 | ₹131 | 11,03,903 | 5,20,350 |
| 10 Jan 2022 | ₹157.1 | ₹219.5 | ₹147 | ₹219.5 | 11,60,227 | 5,51,725 |
| 11 Jan 2022 | ₹207.3 | ₹239.05 | ₹164.05 | ₹220 | 11,54,677 | 5,54,600 |
| 12 Jan 2022 | ₹250.25 | ₹294.5 | ₹242.15 | ₹257.85 | 11,58,577 | 5,67,825 |
| 13 Jan 2022 | ₹200 | ₹254 | ₹162.95 | ₹170.7 | 8,87,653 | 5,84,800 |
| 14 Jan 2022 | ₹138.05 | ₹153.05 | ₹95.6 | ₹121.9 | 11,11,353 | 6,26,300 |
| 17 Jan 2022 | ₹102.7 | ₹141.85 | ₹80 | ₹82.2 | 12,18,828 | 6,47,275 |
| 19 Jan 2022 | ₹56.8 | ₹66.5 | ₹38.8 | ₹39.9 | 18,50,803 | 6,80,250 |
| 20 Jan 2022 | ₹40.15 | ₹41.95 | ₹22 | ₹23.1 | 38,13,027 | 11,33,975 |
| 21 Jan 2022 | ₹18 | ₹18 | ₹9.35 | ₹10.05 | 1,13,70,878 | 16,10,675 |
| 24 Jan 2022 | ₹11.15 | ₹11.15 | ₹6.55 | ₹8 | 1,32,60,478 | 18,26,575 |
| 25 Jan 2022 | ₹8.6 | ₹10.75 | ₹2.5 | ₹2.65 | 98,89,152 | 15,85,950 |
| 27 Jan 2022 | ₹3 | ₹3 | ₹0.05 | ₹0.05 | 71,84,926 | 10,04,800 |