NIFTY BANK 40,700 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹440.75 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹183.75 | ₹183.75 | ₹180.2 | ₹180.2 | 52 | 375 |
| 27 Jan 2022 | ₹83.6 | ₹319 | ₹83.6 | ₹319 | 601 | 525 |
| 28 Jan 2022 | ₹364 | ₹377.65 | ₹207.15 | ₹238.95 | 2,001 | 975 |
| 31 Jan 2022 | ₹256.85 | ₹285.5 | ₹228.6 | ₹271 | 1,602 | 1,225 |
| 1 Feb 2022 | ₹393.75 | ₹440.75 | ₹133.45 | ₹243.55 | 14,176 | 1,675 |
| 2 Feb 2022 | ₹308.2 | ₹347 | ₹238.7 | ₹307.25 | 17,026 | 2,925 |
| 3 Feb 2022 | ₹300 | ₹316.75 | ₹215 | ₹215 | 13,276 | 2,975 |
| 4 Feb 2022 | ₹215 | ₹262 | ₹157 | ₹177 | 2,451 | 3,025 |
| 7 Feb 2022 | ₹118.85 | ₹173.9 | ₹95.4 | ₹113.7 | 7,701 | 3,150 |
| 8 Feb 2022 | ₹104.4 | ₹104.4 | ₹60.75 | ₹83.75 | 6,626 | 4,175 |
| 9 Feb 2022 | ₹103.45 | ₹114.7 | ₹83.8 | ₹101.15 | 3,177 | 4,625 |
| 10 Feb 2022 | ₹111.25 | ₹152.35 | ₹81 | ₹103.95 | 22,877 | 6,000 |
| 11 Feb 2022 | ₹87.25 | ₹87.25 | ₹51.75 | ₹51.75 | 54,126 | 12,300 |
| 14 Feb 2022 | ₹26.6 | ₹39.85 | ₹24.95 | ₹28.35 | 33,077 | 6,125 |
| 15 Feb 2022 | ₹29.95 | ₹55.05 | ₹18.3 | ₹43.5 | 21,801 | 5,525 |
| 16 Feb 2022 | ₹43.5 | ₹48.5 | ₹25 | ₹26 | 55,026 | 12,500 |
| 17 Feb 2022 | ₹25.05 | ₹29.05 | ₹9.25 | ₹11.75 | 1,41,751 | 32,875 |
| 18 Feb 2022 | ₹39.35 | ₹39.35 | ₹5.4 | ₹6.6 | 8,42,951 | 87,050 |
| 21 Feb 2022 | ₹6.15 | ₹6.7 | ₹3.95 | ₹4.5 | 6,59,652 | 55,325 |
| 22 Feb 2022 | ₹3.35 | ₹5.4 | ₹3.1 | ₹3.1 | 3,66,976 | 55,450 |
| 23 Feb 2022 | ₹4.2 | ₹4.2 | ₹1.4 | ₹2.7 | 3,78,276 | 57,550 |
| 24 Feb 2022 | ₹1.85 | ₹2.9 | ₹0.05 | ₹0.15 | 2,40,876 | 37,975 |