NIFTY BANK 41,200 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹412.6 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹154.85 | ₹188.1 | ₹125 | ₹160.9 | 551 | 300 |
| 27 Jan 2022 | ₹129.75 | ₹412.6 | ₹129.75 | ₹300 | 226 | 300 |
| 28 Jan 2022 | ₹281.5 | ₹281.5 | ₹180 | ₹180.05 | 2,351 | 1,250 |
| 31 Jan 2022 | ₹225.5 | ₹225.5 | ₹160 | ₹190.2 | 976 | 1,325 |
| 1 Feb 2022 | ₹250 | ₹332.25 | ₹92 | ₹172.8 | 5,326 | 2,525 |
| 2 Feb 2022 | ₹199.55 | ₹231.45 | ₹171.3 | ₹219.9 | 9,876 | 2,950 |
| 3 Feb 2022 | ₹200 | ₹208.4 | ₹135.35 | ₹135.35 | 13,527 | 4,100 |
| 4 Feb 2022 | ₹159 | ₹185.4 | ₹108.45 | ₹110.9 | 40,102 | 10,825 |
| 7 Feb 2022 | ₹90 | ₹97.6 | ₹63.1 | ₹63.1 | 21,201 | 6,875 |
| 8 Feb 2022 | ₹67.45 | ₹67.45 | ₹42 | ₹52 | 10,853 | 4,400 |
| 9 Feb 2022 | ₹62.7 | ₹74.65 | ₹58.3 | ₹59.55 | 351 | 4,350 |
| 10 Feb 2022 | ₹60.3 | ₹89.75 | ₹59.8 | ₹59.8 | 2,251 | 4,450 |
| 11 Feb 2022 | ₹66.85 | ₹66.85 | ₹31.7 | ₹32.15 | 14,001 | 8,100 |
| 14 Feb 2022 | ₹22.95 | ₹28.35 | ₹18.35 | ₹21 | 18,851 | 8,025 |
| 15 Feb 2022 | ₹23.65 | ₹34.45 | ₹15 | ₹26.7 | 8,526 | 7,850 |
| 16 Feb 2022 | ₹29.05 | ₹29.95 | ₹18.65 | ₹19.4 | 20,827 | 8,950 |
| 17 Feb 2022 | ₹19.95 | ₹19.95 | ₹7.45 | ₹8.4 | 45,827 | 19,100 |
| 18 Feb 2022 | ₹7.6 | ₹8 | ₹4.55 | ₹4.55 | 3,17,026 | 38,475 |
| 21 Feb 2022 | ₹4.65 | ₹5.1 | ₹3.5 | ₹3.8 | 2,87,526 | 31,475 |
| 22 Feb 2022 | ₹3.75 | ₹4.5 | ₹2.8 | ₹2.85 | 1,83,851 | 28,600 |
| 23 Feb 2022 | ₹3.1 | ₹3.35 | ₹1.85 | ₹2.45 | 1,64,177 | 33,450 |
| 24 Feb 2022 | ₹2.35 | ₹3.6 | ₹0.05 | ₹0.1 | 1,58,577 | 18,825 |