NIFTY BANK 40,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹627.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹240 | ₹391.75 | ₹230 | ₹382.15 | 4,80,251 | 3,28,475 |
| 27 Jan 2022 | ₹288 | ₹493.9 | ₹252.05 | ₹485 | 5,21,401 | 3,73,125 |
| 28 Jan 2022 | ₹519.95 | ₹557.55 | ₹351.15 | ₹360 | 12,85,627 | 3,23,250 |
| 31 Jan 2022 | ₹404.8 | ₹464.6 | ₹350 | ₹408 | 10,19,753 | 4,50,025 |
| 1 Feb 2022 | ₹475.95 | ₹627.9 | ₹220 | ₹400.75 | 22,61,652 | 3,94,625 |
| 2 Feb 2022 | ₹433.25 | ₹587.95 | ₹411.7 | ₹587.95 | 17,97,052 | 4,27,500 |
| 3 Feb 2022 | ₹530.15 | ₹572.35 | ₹380.1 | ₹387.1 | 8,34,377 | 4,12,425 |
| 4 Feb 2022 | ₹394.8 | ₹502.8 | ₹297.65 | ₹322 | 13,18,403 | 4,30,350 |
| 7 Feb 2022 | ₹250 | ₹348.25 | ₹164.85 | ₹175 | 19,71,952 | 4,52,575 |
| 8 Feb 2022 | ₹181.55 | ₹187.7 | ₹101.6 | ₹140 | 15,20,127 | 4,53,350 |
| 9 Feb 2022 | ₹164.95 | ₹206.65 | ₹152.15 | ₹205.9 | 10,56,702 | 4,58,600 |
| 10 Feb 2022 | ₹220.15 | ₹327.15 | ₹171 | ₹232 | 19,41,527 | 6,70,575 |
| 11 Feb 2022 | ₹145 | ₹190.75 | ₹110.55 | ₹112 | 22,99,252 | 5,36,100 |
| 14 Feb 2022 | ₹15.65 | ₹98.95 | ₹15.65 | ₹39 | 21,91,203 | 4,84,350 |
| 15 Feb 2022 | ₹45.5 | ₹101.75 | ₹28.1 | ₹89 | 22,07,877 | 4,96,200 |
| 16 Feb 2022 | ₹96.55 | ₹102.3 | ₹43.25 | ₹43.25 | 24,32,551 | 5,39,375 |
| 17 Feb 2022 | ₹56.85 | ₹56.85 | ₹17 | ₹21.45 | 42,74,428 | 11,93,800 |
| 18 Feb 2022 | ₹19.4 | ₹22.95 | ₹11.1 | ₹11.45 | 1,10,03,728 | 16,02,475 |
| 21 Feb 2022 | ₹9.85 | ₹15.1 | ₹5.55 | ₹6.3 | 1,33,29,527 | 18,70,725 |
| 22 Feb 2022 | ₹5.8 | ₹8.4 | ₹4 | ₹4 | 99,15,378 | 17,17,750 |
| 23 Feb 2022 | ₹4.2 | ₹5.3 | ₹2.5 | ₹3 | 78,94,703 | 16,60,625 |
| 24 Feb 2022 | ₹1.9 | ₹3.55 | ₹0.05 | ₹0.1 | 72,84,577 | 8,40,825 |