NIFTY BANK 40,600 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹455.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹205.55 | ₹246.1 | ₹186.4 | ₹240.65 | 676 | 550 |
| 27 Jan 2022 | ₹310.75 | ₹310.75 | ₹310.75 | ₹310.75 | 26 | 550 |
| 28 Jan 2022 | ₹344 | ₹388.65 | ₹244.35 | ₹249.6 | 2,151 | 950 |
| 31 Jan 2022 | ₹309.05 | ₹311.35 | ₹250 | ₹285 | 1,052 | 1,075 |
| 1 Feb 2022 | ₹340.1 | ₹455.75 | ₹138.5 | ₹263.9 | 13,126 | 2,275 |
| 2 Feb 2022 | ₹299.25 | ₹375.05 | ₹281.6 | ₹341.2 | 19,027 | 2,975 |
| 3 Feb 2022 | ₹333.05 | ₹347 | ₹229.75 | ₹229.75 | 3,627 | 5,150 |
| 4 Feb 2022 | ₹220.4 | ₹305 | ₹177.9 | ₹201.5 | 12,552 | 4,775 |
| 7 Feb 2022 | ₹201.5 | ₹201.5 | ₹104 | ₹107.8 | 6,177 | 3,775 |
| 8 Feb 2022 | ₹100.05 | ₹117.9 | ₹60.05 | ₹86.95 | 9,601 | 5,100 |
| 9 Feb 2022 | ₹105.2 | ₹118.3 | ₹94.1 | ₹114.95 | 4,451 | 5,450 |
| 10 Feb 2022 | ₹96.45 | ₹177.45 | ₹96 | ₹116.85 | 16,951 | 5,250 |
| 11 Feb 2022 | ₹63.35 | ₹94.05 | ₹56.25 | ₹56.25 | 28,152 | 5,300 |
| 14 Feb 2022 | ₹30.4 | ₹43.25 | ₹26 | ₹26.95 | 20,651 | 5,425 |
| 15 Feb 2022 | ₹75.5 | ₹75.5 | ₹19.6 | ₹46.7 | 19,551 | 6,625 |
| 16 Feb 2022 | ₹46.7 | ₹47.15 | ₹27 | ₹27.75 | 53,301 | 9,300 |
| 17 Feb 2022 | ₹25.75 | ₹27.75 | ₹9.9 | ₹12.95 | 1,61,976 | 45,700 |
| 18 Feb 2022 | ₹9.9 | ₹11.15 | ₹5.65 | ₹5.8 | 8,62,277 | 1,08,300 |
| 21 Feb 2022 | ₹6.25 | ₹7.3 | ₹4 | ₹4.4 | 8,01,752 | 1,20,800 |
| 22 Feb 2022 | ₹3.65 | ₹5.55 | ₹2.6 | ₹3.45 | 5,13,701 | 1,20,300 |
| 23 Feb 2022 | ₹3.4 | ₹3.95 | ₹1.65 | ₹2.25 | 4,02,501 | 1,21,625 |
| 24 Feb 2022 | ₹2.5 | ₹2.8 | ₹0.05 | ₹0.05 | 4,78,426 | 1,19,400 |