NIFTY BANK 40,100 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹597.75 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹277 | ₹365.25 | ₹189.95 | ₹365.25 | 1,076 | 700 |
| 27 Jan 2022 | ₹260.05 | ₹450 | ₹253 | ₹450 | 802 | 525 |
| 28 Jan 2022 | ₹524.6 | ₹527 | ₹334.9 | ₹341 | 9,176 | 875 |
| 31 Jan 2022 | ₹406.15 | ₹429.7 | ₹265.65 | ₹377.5 | 4,852 | 1,275 |
| 1 Feb 2022 | ₹457.65 | ₹597.75 | ₹217.95 | ₹370 | 15,327 | 2,325 |
| 2 Feb 2022 | ₹400 | ₹542.75 | ₹400 | ₹531.8 | 28,401 | 10,050 |
| 3 Feb 2022 | ₹499.7 | ₹523.6 | ₹351.85 | ₹358.55 | 32,002 | 4,375 |
| 4 Feb 2022 | ₹392.15 | ₹466 | ₹277.15 | ₹311.55 | 15,302 | 4,525 |
| 7 Feb 2022 | ₹270 | ₹331.45 | ₹153.15 | ₹161 | 23,626 | 5,325 |
| 8 Feb 2022 | ₹160 | ₹162.1 | ₹92.6 | ₹120.45 | 25,976 | 8,150 |
| 9 Feb 2022 | ₹163.65 | ₹188.6 | ₹145.6 | ₹184.8 | 10,927 | 7,650 |
| 10 Feb 2022 | ₹184.05 | ₹294.9 | ₹151.05 | ₹213.75 | 19,827 | 7,875 |
| 11 Feb 2022 | ₹145 | ₹169.15 | ₹97.9 | ₹103.7 | 41,601 | 15,075 |
| 14 Feb 2022 | ₹31 | ₹81.5 | ₹31 | ₹35.55 | 90,152 | 20,500 |
| 15 Feb 2022 | ₹42.05 | ₹92.8 | ₹26.05 | ₹82.85 | 59,951 | 18,175 |
| 16 Feb 2022 | ₹93.95 | ₹93.95 | ₹39.75 | ₹39.75 | 1,53,201 | 22,100 |
| 17 Feb 2022 | ₹48.6 | ₹48.6 | ₹15.85 | ₹19.5 | 3,79,452 | 74,325 |
| 18 Feb 2022 | ₹19 | ₹20.3 | ₹10.4 | ₹12.45 | 15,78,376 | 1,16,325 |
| 21 Feb 2022 | ₹8.85 | ₹13.25 | ₹5.55 | ₹5.6 | 20,16,626 | 1,74,625 |
| 22 Feb 2022 | ₹2.7 | ₹7.85 | ₹2.7 | ₹4.25 | 9,01,526 | 1,13,475 |
| 23 Feb 2022 | ₹4.6 | ₹5.1 | ₹2.25 | ₹3.15 | 7,76,477 | 99,425 |
| 24 Feb 2022 | ₹2.05 | ₹3.4 | ₹0.05 | ₹0.2 | 4,23,276 | 71,850 |