NIFTY BANK 40,500 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹561.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹204.05 | ₹283.15 | ₹155.45 | ₹276.15 | 1,34,053 | 70,025 |
| 27 Jan 2022 | ₹273.4 | ₹367.8 | ₹187 | ₹353.85 | 2,10,451 | 87,675 |
| 28 Jan 2022 | ₹385 | ₹460.6 | ₹257.6 | ₹261.55 | 5,13,653 | 1,18,275 |
| 31 Jan 2022 | ₹331.95 | ₹346.05 | ₹261.5 | ₹296.35 | 4,16,027 | 1,68,750 |
| 1 Feb 2022 | ₹340 | ₹474.9 | ₹154.8 | ₹280.3 | 11,77,926 | 1,52,150 |
| 2 Feb 2022 | ₹320.5 | ₹402.95 | ₹282.8 | ₹384.5 | 9,28,251 | 3,56,200 |
| 3 Feb 2022 | ₹5 | ₹561.35 | ₹5 | ₹252.6 | 7,23,602 | 3,35,225 |
| 4 Feb 2022 | ₹283.65 | ₹333.9 | ₹193.6 | ₹205.8 | 9,07,801 | 3,09,600 |
| 7 Feb 2022 | ₹188.6 | ₹223.65 | ₹110.45 | ₹116 | 9,35,626 | 1,89,550 |
| 8 Feb 2022 | ₹119.85 | ₹127.3 | ₹70.55 | ₹90.65 | 5,64,777 | 1,77,200 |
| 9 Feb 2022 | ₹114 | ₹128.35 | ₹105.4 | ₹128.35 | 4,74,051 | 1,89,625 |
| 10 Feb 2022 | ₹128.6 | ₹194.9 | ₹103.4 | ₹130 | 9,68,327 | 2,12,050 |
| 11 Feb 2022 | ₹95.05 | ₹106.65 | ₹61.2 | ₹61.2 | 8,95,377 | 2,48,100 |
| 14 Feb 2022 | ₹48.95 | ₹49 | ₹27.05 | ₹29 | 8,01,202 | 1,98,300 |
| 15 Feb 2022 | ₹48.15 | ₹64.35 | ₹21 | ₹51.5 | 10,27,902 | 2,30,350 |
| 16 Feb 2022 | ₹53.95 | ₹57.05 | ₹28 | ₹28.95 | 13,95,752 | 2,61,975 |
| 17 Feb 2022 | ₹34.25 | ₹34.25 | ₹10.35 | ₹13.35 | 28,84,001 | 7,10,650 |
| 18 Feb 2022 | ₹10 | ₹12.4 | ₹6.55 | ₹6.55 | 59,61,377 | 7,32,775 |
| 21 Feb 2022 | ₹6.8 | ₹8.1 | ₹4.25 | ₹4.45 | 68,72,552 | 7,39,775 |
| 22 Feb 2022 | ₹4 | ₹5.8 | ₹3.3 | ₹3.35 | 38,26,126 | 4,65,700 |
| 23 Feb 2022 | ₹3 | ₹4.1 | ₹2.1 | ₹2.75 | 25,70,351 | 4,48,300 |
| 24 Feb 2022 | ₹3 | ₹4 | ₹0.05 | ₹0.05 | 27,43,801 | 2,55,675 |