NIFTY BANK 39,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,100.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹450.05 | ₹699.85 | ₹415.45 | ₹680 | 6,37,502 | 3,70,600 |
| 27 Jan 2022 | ₹520.05 | ₹841 | ₹495 | ₹838 | 4,03,402 | 4,18,350 |
| 28 Jan 2022 | ₹917.2 | ₹933.45 | ₹619.5 | ₹630 | 9,46,651 | 3,38,175 |
| 31 Jan 2022 | ₹770.45 | ₹800 | ₹624 | ₹716.4 | 5,37,553 | 3,56,025 |
| 1 Feb 2022 | ₹858.7 | ₹1,046.9 | ₹443.9 | ₹754.5 | 16,76,753 | 4,49,950 |
| 2 Feb 2022 | ₹845.1 | ₹1,100.7 | ₹818.8 | ₹1,075 | 12,15,903 | 4,61,275 |
| 3 Feb 2022 | ₹1,008.75 | ₹1,100.05 | ₹778.3 | ₹797.5 | 6,06,653 | 4,97,325 |
| 4 Feb 2022 | ₹796.9 | ₹995 | ₹635.25 | ₹680 | 14,04,727 | 6,39,850 |
| 7 Feb 2022 | ₹685.3 | ₹734.35 | ₹367.65 | ₹381.25 | 11,65,877 | 7,06,575 |
| 8 Feb 2022 | ₹401.8 | ₹432.65 | ₹222.5 | ₹335 | 19,68,776 | 8,37,675 |
| 9 Feb 2022 | ₹378.6 | ₹545 | ₹375 | ₹527.15 | 15,60,553 | 6,40,400 |
| 10 Feb 2022 | ₹567.8 | ₹782.6 | ₹461.7 | ₹625 | 21,95,102 | 5,35,400 |
| 11 Feb 2022 | ₹598 | ₹598 | ₹357 | ₹362 | 17,94,103 | 5,82,075 |
| 14 Feb 2022 | ₹200 | ₹249.6 | ₹86.9 | ₹92 | 33,73,003 | 5,97,200 |
| 15 Feb 2022 | ₹140 | ₹276.85 | ₹61 | ₹262 | 33,24,702 | 5,68,275 |
| 16 Feb 2022 | ₹285.55 | ₹293.4 | ₹143.6 | ₹145 | 41,20,301 | 6,56,775 |
| 17 Feb 2022 | ₹173.25 | ₹176.7 | ₹69.3 | ₹74 | 65,18,802 | 13,52,575 |
| 18 Feb 2022 | ₹67.7 | ₹103.9 | ₹50 | ₹60.4 | 1,86,41,753 | 16,27,575 |
| 21 Feb 2022 | ₹55 | ₹96.9 | ₹26.3 | ₹30 | 3,37,43,578 | 21,46,800 |
| 22 Feb 2022 | ₹14.9 | ₹28.7 | ₹10 | ₹11.4 | 2,34,30,003 | 23,87,750 |
| 23 Feb 2022 | ₹10.8 | ₹16.45 | ₹4.05 | ₹4.25 | 2,05,94,328 | 26,28,150 |
| 24 Feb 2022 | ₹3 | ₹4.9 | ₹0.05 | ₹0.05 | 1,58,48,977 | 14,48,925 |