NIFTY BANK 39,300 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹926.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹415.95 | ₹588.9 | ₹395.7 | ₹588.9 | 1,626 | 1,150 |
| 27 Jan 2022 | ₹430.75 | ₹715.55 | ₹408.5 | ₹649.2 | 1,176 | 1,325 |
| 28 Jan 2022 | ₹713.8 | ₹788.65 | ₹547.8 | ₹555.3 | 10,276 | 3,000 |
| 31 Jan 2022 | ₹650.35 | ₹677.1 | ₹538.65 | ₹613.55 | 10,277 | 4,350 |
| 1 Feb 2022 | ₹699.95 | ₹901.95 | ₹365.45 | ₹638.6 | 19,202 | 5,050 |
| 2 Feb 2022 | ₹698.95 | ₹926.75 | ₹695 | ₹910 | 87,876 | 15,750 |
| 3 Feb 2022 | ₹866.9 | ₹917.7 | ₹642.25 | ₹642.25 | 1,84,401 | 31,050 |
| 4 Feb 2022 | ₹690.1 | ₹825 | ₹518.2 | ₹555.45 | 1,28,427 | 36,350 |
| 7 Feb 2022 | ₹330 | ₹597.05 | ₹50 | ₹312.95 | 55,127 | 30,650 |
| 8 Feb 2022 | ₹311.95 | ₹337.75 | ₹175 | ₹253.8 | 76,376 | 36,375 |
| 9 Feb 2022 | ₹320.35 | ₹409.2 | ₹311.45 | ₹400 | 27,776 | 31,050 |
| 10 Feb 2022 | ₹410 | ₹617.95 | ₹346.55 | ₹507.15 | 1,06,051 | 36,800 |
| 11 Feb 2022 | ₹314.2 | ₹399 | ₹249.95 | ₹256 | 82,077 | 44,150 |
| 14 Feb 2022 | ₹199.15 | ₹199.15 | ₹66.2 | ₹81.8 | 1,81,476 | 38,050 |
| 15 Feb 2022 | ₹36.6 | ₹204.95 | ₹36.6 | ₹190.7 | 1,81,602 | 44,450 |
| 16 Feb 2022 | ₹266.65 | ₹266.65 | ₹96.75 | ₹98.35 | 2,90,726 | 56,700 |
| 17 Feb 2022 | ₹118.35 | ₹118.35 | ₹44.2 | ₹48.75 | 7,19,526 | 1,13,075 |
| 18 Feb 2022 | ₹40 | ₹63.7 | ₹28.35 | ₹37.55 | 33,62,601 | 2,16,000 |
| 21 Feb 2022 | ₹26 | ₹52.9 | ₹14.55 | ₹15 | 64,15,278 | 3,94,925 |
| 22 Feb 2022 | ₹19.8 | ₹19.8 | ₹3.55 | ₹6.95 | 40,38,903 | 4,15,525 |
| 23 Feb 2022 | ₹6.25 | ₹9.95 | ₹3.2 | ₹3.8 | 31,36,876 | 2,46,900 |
| 24 Feb 2022 | ₹3.55 | ₹4.3 | ₹0.05 | ₹0.1 | 14,02,927 | 1,64,550 |