NIFTY BANK 40,200 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹565 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹301.8 | ₹325 | ₹259 | ₹325 | 251 | 575 |
| 27 Jan 2022 | ₹237.65 | ₹446.8 | ₹237 | ₹404.3 | 1,277 | 1,175 |
| 28 Jan 2022 | ₹459.7 | ₹512.35 | ₹292.85 | ₹314 | 9,126 | 1,375 |
| 31 Jan 2022 | ₹410.35 | ₹426 | ₹240 | ₹358.3 | 7,976 | 2,275 |
| 1 Feb 2022 | ₹434.05 | ₹565 | ₹203 | ₹338.35 | 13,176 | 2,600 |
| 2 Feb 2022 | ₹384.8 | ₹515.9 | ₹359.8 | ₹490 | 28,852 | 8,325 |
| 3 Feb 2022 | ₹469.55 | ₹477.45 | ₹309.9 | ₹309.9 | 25,977 | 9,150 |
| 4 Feb 2022 | ₹350.25 | ₹424.45 | ₹254.7 | ₹267 | 64,926 | 11,925 |
| 7 Feb 2022 | ₹250.5 | ₹285.45 | ₹141.55 | ₹149.45 | 46,426 | 10,725 |
| 8 Feb 2022 | ₹149.45 | ₹153.75 | ₹86 | ₹119.65 | 30,977 | 12,475 |
| 9 Feb 2022 | ₹138.15 | ₹167.4 | ₹138 | ₹167.15 | 17,826 | 10,575 |
| 10 Feb 2022 | ₹169.95 | ₹265.85 | ₹139.8 | ₹183.3 | 36,027 | 10,225 |
| 11 Feb 2022 | ₹129.1 | ₹149.15 | ₹79.85 | ₹89.95 | 44,528 | 12,275 |
| 14 Feb 2022 | ₹42.15 | ₹62.65 | ₹32.15 | ₹32.15 | 65,176 | 12,250 |
| 15 Feb 2022 | ₹22.05 | ₹84.8 | ₹22.05 | ₹72.9 | 72,751 | 15,800 |
| 16 Feb 2022 | ₹91.6 | ₹91.6 | ₹37 | ₹37.25 | 1,15,376 | 17,675 |
| 17 Feb 2022 | ₹36.3 | ₹45.9 | ₹14.1 | ₹19 | 3,72,001 | 66,375 |
| 18 Feb 2022 | ₹19.25 | ₹19.25 | ₹8.65 | ₹8.65 | 13,84,301 | 1,34,725 |
| 21 Feb 2022 | ₹9 | ₹11.6 | ₹4.6 | ₹5.4 | 18,27,126 | 1,62,775 |
| 22 Feb 2022 | ₹5.35 | ₹7.2 | ₹3.55 | ₹3.9 | 9,99,353 | 97,075 |
| 23 Feb 2022 | ₹4 | ₹4.85 | ₹2.4 | ₹3 | 5,96,301 | 65,875 |
| 24 Feb 2022 | ₹2.8 | ₹3.3 | ₹0.05 | ₹0.1 | 3,87,451 | 37,750 |