NIFTY BANK 40,000 CE traded across 20 sessions from 20 Jan 2022 to 17 Feb 2022, with a life-high of ₹943.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jan 2022 | ₹500 | ₹500 | ₹500 | ₹500 | 76 | 375 |
| 21 Jan 2022 | ₹384.95 | ₹403.5 | ₹294.85 | ₹294.85 | 601 | 500 |
| 24 Jan 2022 | ₹223.1 | ₹360.95 | ₹223.1 | ₹275 | 176 | 550 |
| 25 Jan 2022 | ₹276 | ₹306.05 | ₹265 | ₹306.05 | 426 | 650 |
| 27 Jan 2022 | ₹255.55 | ₹397.55 | ₹202.15 | ₹380 | 1,452 | 1,275 |
| 28 Jan 2022 | ₹943.8 | ₹943.85 | ₹310.05 | ₹325 | 53,677 | 28,275 |
| 31 Jan 2022 | ₹420.85 | ₹420.85 | ₹300.2 | ₹352.05 | 26,151 | 31,050 |
| 1 Feb 2022 | ₹420 | ₹540.4 | ₹189.95 | ₹333.4 | 70,327 | 19,575 |
| 2 Feb 2022 | ₹333.45 | ₹472.1 | ₹320.95 | ₹457.25 | 47,902 | 25,875 |
| 3 Feb 2022 | ₹432.05 | ₹455.2 | ₹248.15 | ₹264.3 | 95,076 | 52,175 |
| 4 Feb 2022 | ₹300.9 | ₹370 | ₹182.05 | ₹182.05 | 7,29,427 | 1,35,100 |
| 7 Feb 2022 | ₹167.15 | ₹218.7 | ₹83.95 | ₹88 | 7,85,253 | 1,64,250 |
| 8 Feb 2022 | ₹100.05 | ₹109.5 | ₹44.15 | ₹58.1 | 9,06,927 | 1,67,325 |
| 9 Feb 2022 | ₹92.1 | ₹95.5 | ₹68.45 | ₹90.25 | 11,47,476 | 2,49,500 |
| 10 Feb 2022 | ₹98.7 | ₹161.9 | ₹65.7 | ₹89.85 | 53,83,127 | 11,07,225 |
| 11 Feb 2022 | ₹76.9 | ₹76.9 | ₹21 | ₹21.45 | 1,67,99,978 | 16,09,050 |
| 14 Feb 2022 | ₹14.5 | ₹15.1 | ₹8.6 | ₹9.25 | 1,16,73,127 | 16,98,550 |
| 15 Feb 2022 | ₹10 | ₹29.2 | ₹5.5 | ₹11.35 | 1,77,00,078 | 21,28,675 |
| 16 Feb 2022 | ₹9.95 | ₹19.9 | ₹5 | ₹5.25 | 2,50,86,602 | 24,83,775 |
| 17 Feb 2022 | ₹4.35 | ₹5 | ₹0.05 | ₹0.1 | 2,11,90,652 | 14,30,175 |