NIFTY BANK 40,300 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹634.75 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹59 | ₹298.95 | ₹59 | ₹298.95 | 101 | 525 |
| 27 Jan 2022 | ₹254.05 | ₹409.7 | ₹222.65 | ₹373 | 901 | 1,225 |
| 28 Jan 2022 | ₹470.9 | ₹470.9 | ₹287.3 | ₹298.8 | 1,001 | 1,400 |
| 31 Jan 2022 | ₹374.7 | ₹374.7 | ₹323.65 | ₹340 | 903 | 1,725 |
| 1 Feb 2022 | ₹396.4 | ₹634.75 | ₹175 | ₹317.1 | 7,327 | 2,000 |
| 2 Feb 2022 | ₹356.95 | ₹468.3 | ₹353.95 | ₹445 | 17,927 | 3,675 |
| 3 Feb 2022 | ₹411.35 | ₹462 | ₹281.2 | ₹281.2 | 9,451 | 3,750 |
| 4 Feb 2022 | ₹299.2 | ₹390.3 | ₹229.8 | ₹259.75 | 29,053 | 5,425 |
| 7 Feb 2022 | ₹258.75 | ₹260.35 | ₹128.55 | ₹142.1 | 31,177 | 5,850 |
| 8 Feb 2022 | ₹147.95 | ₹147.95 | ₹80 | ₹107.05 | 20,576 | 6,725 |
| 9 Feb 2022 | ₹130.65 | ₹160.55 | ₹126.8 | ₹152 | 44,476 | 9,450 |
| 10 Feb 2022 | ₹156.15 | ₹239.15 | ₹126.4 | ₹164.55 | 43,477 | 10,350 |
| 11 Feb 2022 | ₹92.9 | ₹133 | ₹77.95 | ₹82 | 54,826 | 11,525 |
| 14 Feb 2022 | ₹80 | ₹80 | ₹30.05 | ₹30.05 | 53,951 | 8,125 |
| 15 Feb 2022 | ₹32.6 | ₹76.65 | ₹23.8 | ₹64.55 | 49,951 | 9,525 |
| 16 Feb 2022 | ₹86.45 | ₹86.45 | ₹33.65 | ₹33.65 | 1,23,226 | 16,825 |
| 17 Feb 2022 | ₹45.55 | ₹45.55 | ₹13 | ₹17.65 | 7,60,301 | 2,65,200 |
| 18 Feb 2022 | ₹10.3 | ₹17.3 | ₹8.15 | ₹8.15 | 19,57,002 | 3,09,625 |
| 21 Feb 2022 | ₹5.6 | ₹10.4 | ₹4.95 | ₹5.1 | 19,32,701 | 3,04,650 |
| 22 Feb 2022 | ₹4.1 | ₹6.8 | ₹3.55 | ₹3.55 | 10,26,851 | 3,12,350 |
| 23 Feb 2022 | ₹3.8 | ₹4.6 | ₹2.15 | ₹2.9 | 11,88,527 | 1,72,400 |
| 24 Feb 2022 | ₹2.3 | ₹3.05 | ₹0.1 | ₹0.2 | 5,29,951 | 74,775 |