NIFTY BANK 39,100 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,044 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹462.45 | ₹652.9 | ₹462.45 | ₹652.9 | 2,352 | 1,500 |
| 27 Jan 2022 | ₹505.75 | ₹797.95 | ₹474.7 | ₹774.6 | 36,101 | 28,075 |
| 28 Jan 2022 | ₹883.15 | ₹889.05 | ₹594.8 | ₹609.9 | 8,677 | 28,550 |
| 31 Jan 2022 | ₹741.55 | ₹771.65 | ₹598.7 | ₹690.7 | 13,401 | 28,850 |
| 1 Feb 2022 | ₹770.9 | ₹984.45 | ₹420.25 | ₹734.25 | 44,551 | 29,150 |
| 2 Feb 2022 | ₹796.05 | ₹1,044 | ₹778 | ₹1,008.8 | 1,01,652 | 35,325 |
| 3 Feb 2022 | ₹866.55 | ₹1,042 | ₹730 | ₹749 | 57,827 | 41,050 |
| 4 Feb 2022 | ₹762.9 | ₹933.75 | ₹596.55 | ₹645 | 1,42,277 | 52,950 |
| 7 Feb 2022 | ₹626.05 | ₹687.6 | ₹344.8 | ₹365 | 48,201 | 51,950 |
| 8 Feb 2022 | ₹373.15 | ₹413.95 | ₹207.6 | ₹301.25 | 63,152 | 49,925 |
| 9 Feb 2022 | ₹377.35 | ₹487.8 | ₹373.2 | ₹487.8 | 28,428 | 48,875 |
| 10 Feb 2022 | ₹494.25 | ₹725 | ₹427.7 | ₹570.95 | 2,35,276 | 84,000 |
| 11 Feb 2022 | ₹455.35 | ₹484.9 | ₹322.7 | ₹322.7 | 1,18,828 | 66,500 |
| 14 Feb 2022 | ₹130 | ₹261.65 | ₹81.85 | ₹82.75 | 1,86,853 | 67,250 |
| 15 Feb 2022 | ₹96.95 | ₹250 | ₹55.8 | ₹238.6 | 2,38,302 | 62,650 |
| 16 Feb 2022 | ₹247.5 | ₹264.95 | ₹126.15 | ₹127.85 | 4,10,727 | 79,800 |
| 17 Feb 2022 | ₹147.95 | ₹153.2 | ₹60 | ₹64.65 | 8,23,527 | 1,39,850 |
| 18 Feb 2022 | ₹60.6 | ₹88.4 | ₹48.15 | ₹49.65 | 29,04,177 | 1,88,500 |
| 21 Feb 2022 | ₹44.65 | ₹79.55 | ₹21.65 | ₹23 | 66,70,452 | 3,58,800 |
| 22 Feb 2022 | ₹25.9 | ₹25.9 | ₹7.25 | ₹9 | 41,76,103 | 2,97,775 |
| 23 Feb 2022 | ₹9.05 | ₹12.9 | ₹3.5 | ₹4.1 | 45,15,626 | 2,67,350 |
| 24 Feb 2022 | ₹4.1 | ₹4.75 | ₹0.05 | ₹0.05 | 15,57,051 | 1,14,650 |