NIFTY BANK 41,000 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹143.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹22.8 | ₹22.8 | ₹16.35 | ₹18.5 | 8,576 | 37,250 |
| 29 Dec 2021 | ₹17 | ₹21.8 | ₹15 | ₹15.95 | 13,251 | 40,550 |
| 30 Dec 2021 | ₹14.75 | ₹17.85 | ₹13.25 | ₹14.75 | 27,601 | 42,575 |
| 3 Jan 2022 | ₹16.55 | ₹25 | ₹13.35 | ₹25 | 86,502 | 69,825 |
| 4 Jan 2022 | ₹25 | ₹26.2 | ₹16.4 | ₹20.35 | 1,96,002 | 1,59,875 |
| 5 Jan 2022 | ₹24.7 | ₹89.3 | ₹20.05 | ₹62.75 | 4,11,526 | 1,73,375 |
| 6 Jan 2022 | ₹59.95 | ₹60.45 | ₹32.75 | ₹49.6 | 2,13,227 | 1,81,375 |
| 7 Jan 2022 | ₹100 | ₹100 | ₹48.2 | ₹56.35 | 3,29,802 | 2,17,275 |
| 10 Jan 2022 | ₹143.6 | ₹143.65 | ₹60.35 | ₹86.25 | 3,75,877 | 2,22,975 |
| 11 Jan 2022 | ₹72.35 | ₹95.6 | ₹67.8 | ₹85.25 | 4,01,728 | 2,45,375 |
| 12 Jan 2022 | ₹115.1 | ₹116.95 | ₹93.2 | ₹95 | 4,90,928 | 2,78,525 |
| 13 Jan 2022 | ₹90 | ₹98.1 | ₹59.35 | ₹59.6 | 4,58,652 | 2,67,375 |
| 14 Jan 2022 | ₹55.5 | ₹55.55 | ₹32.55 | ₹38.35 | 5,29,527 | 2,81,050 |
| 17 Jan 2022 | ₹30.65 | ₹45.15 | ₹26.45 | ₹28.8 | 6,13,477 | 2,75,300 |
| 19 Jan 2022 | ₹17.55 | ₹19.4 | ₹12.8 | ₹15.2 | 6,84,352 | 3,28,050 |
| 20 Jan 2022 | ₹16.85 | ₹16.85 | ₹8.95 | ₹9.9 | 30,42,977 | 10,05,875 |
| 21 Jan 2022 | ₹8 | ₹9.65 | ₹5.9 | ₹6.85 | 67,08,377 | 7,63,875 |
| 24 Jan 2022 | ₹6.5 | ₹8.55 | ₹4.6 | ₹7.5 | 51,05,377 | 7,54,575 |
| 25 Jan 2022 | ₹6.45 | ₹7.7 | ₹1.55 | ₹1.6 | 31,01,777 | 5,17,300 |
| 27 Jan 2022 | ₹2.4 | ₹2.4 | ₹0.05 | ₹0.05 | 21,23,251 | 3,63,300 |