NIFTY BANK 40,800 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹409.75 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹154.4 | ₹223.55 | ₹154.4 | ₹223.55 | 1,126 | 1,025 |
| 27 Jan 2022 | ₹164.85 | ₹193.5 | ₹150 | ₹193.5 | 351 | 1,100 |
| 28 Jan 2022 | ₹348.7 | ₹348.7 | ₹219.35 | ₹219.35 | 1,801 | 1,150 |
| 31 Jan 2022 | ₹277 | ₹290.8 | ₹220 | ₹228.05 | 2,951 | 1,850 |
| 1 Feb 2022 | ₹327.4 | ₹409.75 | ₹138.45 | ₹227.65 | 11,401 | 2,175 |
| 2 Feb 2022 | ₹248.15 | ₹320.15 | ₹216.95 | ₹280.05 | 20,328 | 3,150 |
| 3 Feb 2022 | ₹247.35 | ₹296.5 | ₹194.3 | ₹208.9 | 15,077 | 3,525 |
| 4 Feb 2022 | ₹215.8 | ₹262.1 | ₹146.4 | ₹152.55 | 16,677 | 5,325 |
| 7 Feb 2022 | ₹180.95 | ₹180.95 | ₹80.45 | ₹93.35 | 13,626 | 6,600 |
| 8 Feb 2022 | ₹107.1 | ₹107.1 | ₹56.2 | ₹66.8 | 15,276 | 8,050 |
| 9 Feb 2022 | ₹104.85 | ₹106.45 | ₹72.7 | ₹93.15 | 7,902 | 7,500 |
| 10 Feb 2022 | ₹93.25 | ₹140 | ₹75.65 | ₹99.95 | 19,376 | 7,950 |
| 11 Feb 2022 | ₹60.05 | ₹76.4 | ₹45.4 | ₹45.9 | 30,026 | 10,950 |
| 14 Feb 2022 | ₹35.65 | ₹39.9 | ₹23.05 | ₹23.75 | 61,851 | 29,550 |
| 15 Feb 2022 | ₹28.5 | ₹51.55 | ₹16.8 | ₹40 | 38,527 | 30,850 |
| 16 Feb 2022 | ₹50.6 | ₹50.65 | ₹23.1 | ₹23.55 | 76,477 | 26,175 |
| 17 Feb 2022 | ₹28.2 | ₹28.2 | ₹8.85 | ₹11.25 | 1,06,226 | 45,050 |
| 18 Feb 2022 | ₹6.75 | ₹19.9 | ₹4.85 | ₹4.85 | 7,03,126 | 87,900 |
| 21 Feb 2022 | ₹9.8 | ₹9.8 | ₹3.75 | ₹3.8 | 7,16,777 | 1,04,975 |
| 22 Feb 2022 | ₹3.65 | ₹5 | ₹2.8 | ₹2.8 | 4,57,476 | 1,02,350 |
| 23 Feb 2022 | ₹3 | ₹3.65 | ₹2.05 | ₹2.55 | 3,64,977 | 55,875 |
| 24 Feb 2022 | ₹0.65 | ₹2.8 | ₹0.05 | ₹0.15 | 2,83,751 | 44,150 |