NIFTY BANK 38,900 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,179.3 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹504.6 | ₹699.2 | ₹504.6 | ₹699.2 | 1,976 | 1,575 |
| 27 Jan 2022 | ₹565.15 | ₹870.35 | ₹538 | ₹870 | 1,626 | 1,850 |
| 28 Jan 2022 | ₹970.2 | ₹994.25 | ₹668.45 | ₹668.45 | 14,726 | 3,050 |
| 31 Jan 2022 | ₹822.65 | ₹833.95 | ₹667.95 | ₹772.75 | 11,826 | 3,525 |
| 1 Feb 2022 | ₹884.95 | ₹1,098.5 | ₹473.5 | ₹794.3 | 91,176 | 7,400 |
| 2 Feb 2022 | ₹896.05 | ₹1,158.85 | ₹872 | ₹1,132 | 53,802 | 5,200 |
| 3 Feb 2022 | ₹1,072.9 | ₹1,179.3 | ₹829.8 | ₹849.95 | 11,727 | 8,100 |
| 4 Feb 2022 | ₹894.05 | ₹1,051 | ₹685 | ₹735.4 | 99,476 | 16,000 |
| 7 Feb 2022 | ₹730 | ₹787.7 | ₹397.85 | ₹436.7 | 73,378 | 18,125 |
| 8 Feb 2022 | ₹435.45 | ₹459.9 | ₹246.45 | ₹367.25 | 59,827 | 17,175 |
| 9 Feb 2022 | ₹431.95 | ₹578.2 | ₹427.7 | ₹577 | 36,152 | 14,900 |
| 10 Feb 2022 | ₹591.95 | ₹840 | ₹507.2 | ₹667.3 | 1,48,551 | 15,825 |
| 11 Feb 2022 | ₹550 | ₹579.95 | ₹384.45 | ₹384.45 | 1,26,926 | 29,725 |
| 14 Feb 2022 | ₹111.1 | ₹298.55 | ₹75 | ₹103.95 | 2,90,553 | 49,050 |
| 15 Feb 2022 | ₹148.8 | ₹302.25 | ₹66.8 | ₹292.3 | 2,65,951 | 38,300 |
| 16 Feb 2022 | ₹290 | ₹339.85 | ₹163.25 | ₹164.55 | 3,08,301 | 41,575 |
| 17 Feb 2022 | ₹197.65 | ₹197.7 | ₹82 | ₹86.3 | 10,93,601 | 1,21,050 |
| 18 Feb 2022 | ₹86.7 | ₹122.75 | ₹62.35 | ₹71.8 | 41,48,128 | 2,00,425 |
| 21 Feb 2022 | ₹74 | ₹116.8 | ₹20.05 | ₹41.3 | 85,96,377 | 2,88,725 |
| 22 Feb 2022 | ₹30 | ₹34.05 | ₹10.05 | ₹12.65 | 61,28,978 | 3,09,925 |
| 23 Feb 2022 | ₹20 | ₹20 | ₹4.4 | ₹4.45 | 67,91,852 | 3,23,950 |
| 24 Feb 2022 | ₹6.3 | ₹6.3 | ₹0.05 | ₹0.15 | 23,94,352 | 1,38,775 |