NIFTY BANK 40,400 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹507.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹262.15 | ₹295 | ₹216 | ₹295 | 751 | 675 |
| 27 Jan 2022 | ₹235 | ₹392.4 | ₹233.75 | ₹392.4 | 1,701 | 950 |
| 28 Jan 2022 | ₹440.3 | ₹446.9 | ₹277.9 | ₹281.6 | 3,901 | 1,325 |
| 31 Jan 2022 | ₹369.2 | ₹369.2 | ₹289.45 | ₹318.35 | 2,026 | 1,575 |
| 1 Feb 2022 | ₹376.3 | ₹507.15 | ₹177.3 | ₹302.65 | 15,702 | 3,950 |
| 2 Feb 2022 | ₹315 | ₹433.05 | ₹315 | ₹404.15 | 30,501 | 4,900 |
| 3 Feb 2022 | ₹408.1 | ₹408.55 | ₹265 | ₹265 | 13,826 | 5,700 |
| 4 Feb 2022 | ₹300.1 | ₹361.4 | ₹213.85 | ₹221.05 | 55,653 | 17,725 |
| 7 Feb 2022 | ₹224.95 | ₹240.05 | ₹119.1 | ₹119.1 | 26,551 | 18,300 |
| 8 Feb 2022 | ₹125 | ₹128.2 | ₹75.25 | ₹95.35 | 26,902 | 18,100 |
| 9 Feb 2022 | ₹133.55 | ₹144.15 | ₹112.05 | ₹138.9 | 14,352 | 15,875 |
| 10 Feb 2022 | ₹138.65 | ₹217.25 | ₹116.7 | ₹153.85 | 33,152 | 16,300 |
| 11 Feb 2022 | ₹104.35 | ₹128.3 | ₹69.75 | ₹70.7 | 38,627 | 17,850 |
| 14 Feb 2022 | ₹61.75 | ₹61.75 | ₹29.2 | ₹30.55 | 54,526 | 21,575 |
| 15 Feb 2022 | ₹32.6 | ₹70 | ₹23 | ₹58.85 | 52,676 | 21,675 |
| 16 Feb 2022 | ₹67.85 | ₹74.8 | ₹32.1 | ₹32.2 | 95,252 | 24,725 |
| 17 Feb 2022 | ₹48.3 | ₹48.3 | ₹12 | ₹16.05 | 2,68,426 | 57,175 |
| 18 Feb 2022 | ₹15 | ₹15 | ₹7.5 | ₹7.55 | 9,18,151 | 68,775 |
| 21 Feb 2022 | ₹5.05 | ₹9.2 | ₹4.7 | ₹4.75 | 11,39,701 | 97,550 |
| 22 Feb 2022 | ₹2.35 | ₹6.45 | ₹2.35 | ₹3.4 | 6,34,526 | 74,625 |
| 23 Feb 2022 | ₹2.65 | ₹4.35 | ₹2.15 | ₹2.15 | 4,37,076 | 76,150 |
| 24 Feb 2022 | ₹2.15 | ₹3 | ₹0.05 | ₹0.05 | 4,61,452 | 44,775 |