NIFTY BANK 39,700 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹760.1 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹85.85 | ₹472.95 | ₹85.85 | ₹472.95 | 626 | 500 |
| 27 Jan 2022 | ₹297.15 | ₹580.8 | ₹297.15 | ₹563.15 | 1,501 | 1,025 |
| 28 Jan 2022 | ₹581.25 | ₹643.25 | ₹421.4 | ₹429.05 | 2,527 | 1,050 |
| 31 Jan 2022 | ₹549.55 | ₹549.55 | ₹377.5 | ₹481.6 | 3,901 | 1,450 |
| 1 Feb 2022 | ₹580.35 | ₹760.1 | ₹285.6 | ₹492 | 12,226 | 2,500 |
| 2 Feb 2022 | ₹552.45 | ₹720.45 | ₹540.35 | ₹680.05 | 16,001 | 5,025 |
| 3 Feb 2022 | ₹683.35 | ₹703.8 | ₹475.1 | ₹498.65 | 30,576 | 8,125 |
| 4 Feb 2022 | ₹543.4 | ₹626.8 | ₹381.5 | ₹397 | 30,377 | 6,300 |
| 7 Feb 2022 | ₹364.7 | ₹440.85 | ₹211.5 | ₹223.9 | 32,451 | 7,950 |
| 8 Feb 2022 | ₹227.35 | ₹227.35 | ₹128.25 | ₹179.4 | 47,302 | 8,300 |
| 9 Feb 2022 | ₹236.8 | ₹274.95 | ₹217 | ₹274.95 | 19,401 | 9,350 |
| 10 Feb 2022 | ₹280.05 | ₹435.55 | ₹232.25 | ₹325 | 50,727 | 11,600 |
| 11 Feb 2022 | ₹213.1 | ₹262.9 | ₹156 | ₹162 | 48,726 | 16,750 |
| 14 Feb 2022 | ₹63.35 | ₹103.15 | ₹45.75 | ₹47.75 | 1,07,976 | 17,300 |
| 15 Feb 2022 | ₹55.05 | ₹136.5 | ₹35.4 | ₹125.35 | 1,06,477 | 21,250 |
| 16 Feb 2022 | ₹130.55 | ₹140.4 | ₹59 | ₹59 | 2,01,252 | 30,925 |
| 17 Feb 2022 | ₹70.95 | ₹82.35 | ₹25.15 | ₹28.45 | 4,79,401 | 98,625 |
| 18 Feb 2022 | ₹28.05 | ₹34.6 | ₹18 | ₹18 | 21,09,752 | 1,66,200 |
| 21 Feb 2022 | ₹14.8 | ₹24.4 | ₹7.2 | ₹8.5 | 38,20,677 | 2,90,475 |
| 22 Feb 2022 | ₹4.05 | ₹11.05 | ₹4.05 | ₹5.2 | 18,94,726 | 1,64,950 |
| 23 Feb 2022 | ₹8.35 | ₹14 | ₹2.3 | ₹3.05 | 20,06,027 | 1,79,425 |
| 24 Feb 2022 | ₹3 | ₹3.65 | ₹0.05 | ₹0.1 | 6,62,426 | 81,700 |