NIFTY BANK 39,600 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹770.9 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹374.1 | ₹479 | ₹374.1 | ₹479 | 301 | 775 |
| 27 Jan 2022 | ₹399.85 | ₹608.75 | ₹365 | ₹576.2 | 1,151 | 825 |
| 28 Jan 2022 | ₹614.95 | ₹674.1 | ₹453.35 | ₹456.45 | 17,028 | 5,750 |
| 31 Jan 2022 | ₹580.9 | ₹580.9 | ₹452.25 | ₹514.8 | 4,451 | 5,900 |
| 1 Feb 2022 | ₹610.65 | ₹767.1 | ₹300.05 | ₹523.25 | 17,926 | 6,900 |
| 2 Feb 2022 | ₹582.85 | ₹770.9 | ₹563 | ₹744.95 | 37,452 | 10,400 |
| 3 Feb 2022 | ₹724.75 | ₹754.35 | ₹512.25 | ₹529.95 | 23,778 | 12,275 |
| 4 Feb 2022 | ₹574 | ₹672.1 | ₹410.3 | ₹450 | 49,576 | 19,975 |
| 7 Feb 2022 | ₹407.55 | ₹472.15 | ₹230 | ₹246.5 | 46,501 | 19,075 |
| 8 Feb 2022 | ₹233.85 | ₹264.55 | ₹137.3 | ₹192.9 | 48,776 | 21,300 |
| 9 Feb 2022 | ₹250.05 | ₹309.1 | ₹233.85 | ₹298.4 | 29,252 | 19,275 |
| 10 Feb 2022 | ₹312.5 | ₹477.25 | ₹256.05 | ₹343 | 43,602 | 19,150 |
| 11 Feb 2022 | ₹277.9 | ₹293 | ₹180.75 | ₹180.8 | 46,901 | 22,700 |
| 14 Feb 2022 | ₹101.65 | ₹107.75 | ₹49.75 | ₹51.5 | 1,31,951 | 25,400 |
| 15 Feb 2022 | ₹85.1 | ₹151.05 | ₹37.25 | ₹137.9 | 1,65,701 | 33,900 |
| 16 Feb 2022 | ₹161.65 | ₹161.65 | ₹66.75 | ₹67.65 | 2,17,276 | 39,800 |
| 17 Feb 2022 | ₹70.5 | ₹79.95 | ₹28.7 | ₹33 | 5,01,152 | 76,625 |
| 18 Feb 2022 | ₹28.95 | ₹40.4 | ₹18.15 | ₹21.2 | 20,63,851 | 1,66,075 |
| 21 Feb 2022 | ₹22.05 | ₹29.25 | ₹8.05 | ₹8.9 | 41,96,402 | 2,46,475 |
| 22 Feb 2022 | ₹8.5 | ₹12.45 | ₹4.25 | ₹5.7 | 20,10,677 | 1,36,500 |
| 23 Feb 2022 | ₹4.75 | ₹7.2 | ₹2.4 | ₹3.65 | 17,88,503 | 1,33,875 |
| 24 Feb 2022 | ₹2.85 | ₹3.8 | ₹0.05 | ₹0.15 | 7,89,651 | 92,100 |