NIFTY BANK 41,300 CE traded across 21 sessions from 27 Jan 2022 to 24 Feb 2022, with a life-high of ₹309.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | ₹128.15 | ₹193.1 | ₹108.2 | ₹193.1 | 452 | 225 |
| 28 Jan 2022 | ₹251.55 | ₹251.55 | ₹161 | ₹163.5 | 1,826 | 375 |
| 31 Jan 2022 | ₹230.4 | ₹230.4 | ₹145.5 | ₹185.15 | 1,027 | 550 |
| 1 Feb 2022 | ₹229.6 | ₹309.7 | ₹83.55 | ₹147.8 | 6,952 | 2,775 |
| 2 Feb 2022 | ₹173.35 | ₹219.8 | ₹156.95 | ₹198.55 | 2,951 | 3,100 |
| 3 Feb 2022 | ₹173.4 | ₹196.5 | ₹118 | ₹118 | 9,977 | 3,175 |
| 4 Feb 2022 | ₹157.5 | ₹180.35 | ₹89.35 | ₹100 | 16,301 | 5,450 |
| 7 Feb 2022 | ₹85 | ₹92.2 | ₹62.1 | ₹65.85 | 8,451 | 4,475 |
| 8 Feb 2022 | ₹46.05 | ₹59.75 | ₹34.2 | ₹47.95 | 3,127 | 4,650 |
| 9 Feb 2022 | ₹62.6 | ₹66 | ₹48.75 | ₹59.9 | 1,201 | 4,750 |
| 10 Feb 2022 | ₹56.15 | ₹86.3 | ₹47.2 | ₹58.35 | 3,226 | 5,075 |
| 11 Feb 2022 | ₹33.7 | ₹46.8 | ₹29.3 | ₹30 | 21,126 | 12,850 |
| 14 Feb 2022 | ₹27.95 | ₹28 | ₹16.65 | ₹20.85 | 23,802 | 12,150 |
| 15 Feb 2022 | ₹20 | ₹36.3 | ₹13.1 | ₹24.45 | 14,202 | 9,825 |
| 16 Feb 2022 | ₹26 | ₹26.65 | ₹16.35 | ₹16.35 | 24,252 | 10,775 |
| 17 Feb 2022 | ₹39.6 | ₹39.6 | ₹6.85 | ₹7.95 | 26,001 | 14,775 |
| 18 Feb 2022 | ₹7.2 | ₹7.3 | ₹4.45 | ₹4.7 | 2,42,576 | 38,750 |
| 21 Feb 2022 | ₹4.8 | ₹4.9 | ₹3.35 | ₹3.65 | 3,04,226 | 26,800 |
| 22 Feb 2022 | ₹3.45 | ₹4.35 | ₹2.8 | ₹3.15 | 2,08,951 | 31,550 |
| 23 Feb 2022 | ₹3.85 | ₹3.85 | ₹1.75 | ₹2.4 | 1,31,877 | 32,825 |
| 24 Feb 2022 | ₹2.3 | ₹2.5 | ₹0.05 | ₹0.1 | 1,07,701 | 19,450 |