NIFTY BANK 39,500 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹820.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹387.8 | ₹531.95 | ₹301.6 | ₹515.75 | 2,56,101 | 1,46,650 |
| 27 Jan 2022 | ₹388 | ₹652.15 | ₹371 | ₹645 | 2,70,451 | 1,66,875 |
| 28 Jan 2022 | ₹697.15 | ₹741.5 | ₹469.65 | ₹481.35 | 8,33,826 | 3,35,550 |
| 31 Jan 2022 | ₹545.85 | ₹610 | ₹472 | ₹540.8 | 3,33,228 | 3,02,500 |
| 1 Feb 2022 | ₹614.7 | ₹815.6 | ₹311.9 | ₹550 | 8,05,226 | 3,01,725 |
| 2 Feb 2022 | ₹603.85 | ₹820.3 | ₹593.4 | ₹796 | 10,45,453 | 2,15,175 |
| 3 Feb 2022 | ₹780.25 | ₹807.55 | ₹528.85 | ₹528.85 | 7,46,951 | 3,53,350 |
| 4 Feb 2022 | ₹634.1 | ₹725 | ₹443.8 | ₹477.75 | 11,40,703 | 3,64,275 |
| 7 Feb 2022 | ₹389.3 | ₹515.55 | ₹247.75 | ₹258.05 | 14,49,177 | 5,47,375 |
| 8 Feb 2022 | ₹272 | ₹290 | ₹148.2 | ₹211.25 | 18,48,202 | 4,81,050 |
| 9 Feb 2022 | ₹247.1 | ₹332.6 | ₹240.25 | ₹329.05 | 14,01,051 | 6,42,050 |
| 10 Feb 2022 | ₹352.75 | ₹523.7 | ₹284.1 | ₹394 | 14,12,576 | 4,87,200 |
| 11 Feb 2022 | ₹289.9 | ₹330 | ₹202 | ₹202 | 19,59,803 | 7,37,950 |
| 14 Feb 2022 | ₹149.7 | ₹149.7 | ₹54.45 | ₹57.35 | 27,35,476 | 5,38,150 |
| 15 Feb 2022 | ₹65 | ₹168.45 | ₹39.75 | ₹156.45 | 20,91,377 | 5,49,600 |
| 16 Feb 2022 | ₹166.65 | ₹170.25 | ₹74.5 | ₹76 | 26,45,227 | 5,40,675 |
| 17 Feb 2022 | ₹89 | ₹97.75 | ₹33.5 | ₹37.5 | 29,71,227 | 7,76,125 |
| 18 Feb 2022 | ₹30 | ₹47.05 | ₹25.05 | ₹25.1 | 1,00,48,177 | 12,56,000 |
| 21 Feb 2022 | ₹24 | ₹35.6 | ₹10.25 | ₹12 | 1,62,72,228 | 14,46,350 |
| 22 Feb 2022 | ₹9.8 | ₹14 | ₹5.6 | ₹5.9 | 1,10,48,603 | 14,88,150 |
| 23 Feb 2022 | ₹5.7 | ₹7.8 | ₹2.55 | ₹2.85 | 84,25,077 | 15,97,150 |
| 24 Feb 2022 | ₹3 | ₹4.05 | ₹0.05 | ₹0.05 | 62,55,902 | 8,22,550 |