NIFTY BANK 37,300 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹2,343.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,049.45 | ₹1,545.65 | ₹1,049.45 | ₹1,512 | 15,651 | 4,925 |
| 27 Jan 2022 | ₹1,237.1 | ₹1,745.5 | ₹1,165 | ₹1,719.3 | 21,977 | 6,625 |
| 28 Jan 2022 | ₹1,850 | ₹1,940.65 | ₹1,400 | ₹1,420 | 5,327 | 6,000 |
| 31 Jan 2022 | ₹1,922.9 | ₹1,922.9 | ₹1,433.6 | ₹1,592.45 | 2,851 | 5,575 |
| 1 Feb 2022 | ₹1,860.75 | ₹2,070.05 | ₹1,228.65 | ₹1,790 | 4,976 | 4,775 |
| 2 Feb 2022 | ₹2,087.85 | ₹2,343.2 | ₹1,952.9 | ₹2,343.2 | 801 | 4,575 |
| 3 Feb 2022 | ₹2,341.85 | ₹2,342.7 | ₹1,930.85 | ₹1,930.85 | 276 | 4,525 |
| 4 Feb 2022 | ₹2,196.3 | ₹2,238.25 | ₹1,786.1 | ₹1,850 | 527 | 4,350 |
| 7 Feb 2022 | ₹1,626.7 | ₹1,626.7 | ₹1,172.65 | ₹1,283.45 | 876 | 4,225 |
| 8 Feb 2022 | ₹1,305.05 | ₹1,305.05 | ₹858.95 | ₹1,221.05 | 17,576 | 4,575 |
| 9 Feb 2022 | ₹1,410 | ₹1,645.25 | ₹1,410 | ₹1,645.25 | 1,376 | 4,200 |
| 10 Feb 2022 | ₹1,953.25 | ₹2,054.9 | ₹1,836.4 | ₹1,836.4 | 1,351 | 4,175 |
| 11 Feb 2022 | ₹1,529.35 | ₹1,546.55 | ₹1,420 | ₹1,425 | 1,601 | 4,075 |
| 14 Feb 2022 | ₹938.5 | ₹945.25 | ₹504.1 | ₹504.1 | 3,53,476 | 61,750 |
| 15 Feb 2022 | ₹542.7 | ₹1,188.2 | ₹369.6 | ₹1,157.65 | 4,26,952 | 36,550 |
| 16 Feb 2022 | ₹1,219.95 | ₹1,342.05 | ₹887.6 | ₹887.6 | 28,702 | 28,000 |
| 17 Feb 2022 | ₹1,023.55 | ₹1,031.35 | ₹636.85 | ₹636.85 | 1,45,776 | 60,500 |
| 18 Feb 2022 | ₹659.95 | ₹862.4 | ₹570.05 | ₹689 | 38,20,328 | 85,925 |
| 21 Feb 2022 | ₹570 | ₹960 | ₹413.35 | ₹650 | 89,06,551 | 1,26,150 |
| 22 Feb 2022 | ₹423 | ₹595.2 | ₹183.4 | ₹396.95 | 2,85,92,977 | 4,43,250 |
| 23 Feb 2022 | ₹546.95 | ₹581.7 | ₹272.5 | ₹302.95 | 1,07,35,377 | 3,61,575 |
| 24 Feb 2022 | ₹25 | ₹64.4 | ₹0.05 | ₹0.05 | 1,63,25,303 | 4,22,650 |