NIFTY BANK 39,800 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹692.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹239.95 | ₹434 | ₹239.95 | ₹416.55 | 1,402 | 1,475 |
| 27 Jan 2022 | ₹345.5 | ₹540 | ₹305 | ₹496.05 | 2,401 | 1,775 |
| 28 Jan 2022 | ₹606.5 | ₹630.3 | ₹390.95 | ₹404.15 | 13,001 | 4,125 |
| 31 Jan 2022 | ₹549.05 | ₹549.05 | ₹394.9 | ₹463.95 | 8,701 | 5,975 |
| 1 Feb 2022 | ₹618.3 | ₹692.1 | ₹234.65 | ₹442.4 | 24,228 | 6,675 |
| 2 Feb 2022 | ₹503.95 | ₹671.7 | ₹481.95 | ₹656.4 | 18,076 | 9,225 |
| 3 Feb 2022 | ₹617.25 | ₹650.7 | ₹430 | ₹466.4 | 35,653 | 13,425 |
| 4 Feb 2022 | ₹466.4 | ₹588.55 | ₹351.7 | ₹380 | 47,651 | 10,375 |
| 7 Feb 2022 | ₹408.9 | ₹410 | ₹196.9 | ₹203 | 49,151 | 15,075 |
| 8 Feb 2022 | ₹249.4 | ₹249.4 | ₹118.3 | ₹163.85 | 68,401 | 12,050 |
| 9 Feb 2022 | ₹194.5 | ₹250 | ₹191.75 | ₹246.7 | 34,102 | 12,475 |
| 10 Feb 2022 | ₹250.05 | ₹397.55 | ₹211.35 | ₹300.1 | 53,802 | 17,675 |
| 11 Feb 2022 | ₹194.45 | ₹236.05 | ₹127.1 | ₹127.1 | 94,177 | 32,350 |
| 14 Feb 2022 | ₹130 | ₹130 | ₹41.85 | ₹48.65 | 1,50,726 | 27,550 |
| 15 Feb 2022 | ₹47.6 | ₹124 | ₹32.8 | ₹112 | 1,24,001 | 26,275 |
| 16 Feb 2022 | ₹157 | ₹157 | ₹53.15 | ₹54.65 | 2,28,326 | 37,700 |
| 17 Feb 2022 | ₹61.5 | ₹65.95 | ₹21.9 | ₹25.3 | 5,62,727 | 98,375 |
| 18 Feb 2022 | ₹47.9 | ₹47.9 | ₹12.2 | ₹12.2 | 29,06,577 | 2,87,900 |
| 21 Feb 2022 | ₹12.15 | ₹20.6 | ₹6.35 | ₹6.35 | 38,26,826 | 3,35,875 |
| 22 Feb 2022 | ₹6.8 | ₹9.95 | ₹3.65 | ₹4.85 | 16,42,653 | 1,92,400 |
| 23 Feb 2022 | ₹4 | ₹8.8 | ₹2 | ₹2.7 | 14,77,552 | 1,61,000 |
| 24 Feb 2022 | ₹1.4 | ₹3.6 | ₹0.05 | ₹0.05 | 7,30,352 | 85,150 |