NIFTY BANK 41,400 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹289.95 and a low of ₹0.05. Final close ₹0.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹129.95 | ₹129.95 | ₹116.1 | ₹116.1 | 101 | 675 |
| 27 Jan 2022 | ₹116.15 | ₹187.95 | ₹106.95 | ₹187.95 | 176 | 725 |
| 28 Jan 2022 | ₹263.2 | ₹263.2 | ₹140.5 | ₹140.5 | 2,501 | 1,150 |
| 31 Jan 2022 | ₹220.4 | ₹220.4 | ₹135.8 | ₹162.05 | 1,001 | 1,100 |
| 1 Feb 2022 | ₹207 | ₹289.95 | ₹84.35 | ₹140 | 4,776 | 2,100 |
| 2 Feb 2022 | ₹139.3 | ₹202 | ₹139.3 | ₹178.65 | 5,351 | 3,350 |
| 3 Feb 2022 | ₹184.95 | ₹184.95 | ₹113.85 | ₹113.85 | 2,426 | 3,100 |
| 4 Feb 2022 | ₹114.05 | ₹155.75 | ₹88.3 | ₹93.25 | 2,052 | 3,200 |
| 7 Feb 2022 | ₹93.25 | ₹93.25 | ₹56.7 | ₹58.1 | 1,526 | 3,125 |
| 8 Feb 2022 | ₹68.9 | ₹72.65 | ₹35.2 | ₹44.15 | 8,626 | 3,075 |
| 9 Feb 2022 | ₹53.05 | ₹57.95 | ₹49 | ₹54.4 | 701 | 2,725 |
| 10 Feb 2022 | ₹50 | ₹88.45 | ₹46.2 | ₹47.05 | 2,001 | 3,050 |
| 11 Feb 2022 | ₹34.8 | ₹43.15 | ₹27.1 | ₹28.25 | 3,627 | 3,400 |
| 14 Feb 2022 | ₹13.65 | ₹26.95 | ₹13.6 | ₹18.25 | 14,852 | 4,325 |
| 15 Feb 2022 | ₹15 | ₹32.55 | ₹11.9 | ₹18 | 10,651 | 4,700 |
| 16 Feb 2022 | ₹24.7 | ₹25.95 | ₹16.4 | ₹16.4 | 13,776 | 6,625 |
| 17 Feb 2022 | ₹17.2 | ₹17.8 | ₹6.6 | ₹7.7 | 32,301 | 10,425 |
| 18 Feb 2022 | ₹14.4 | ₹14.4 | ₹4.05 | ₹4.15 | 1,77,476 | 14,000 |
| 21 Feb 2022 | ₹3 | ₹4.85 | ₹2.4 | ₹3 | 2,37,278 | 24,900 |
| 22 Feb 2022 | ₹3.1 | ₹4.25 | ₹2.55 | ₹2.75 | 1,28,852 | 13,375 |
| 23 Feb 2022 | ₹0.65 | ₹3.15 | ₹0.65 | ₹2.05 | 1,07,601 | 19,150 |
| 24 Feb 2022 | ₹2.3 | ₹2.5 | ₹0.05 | ₹0.35 | 1,03,426 | 11,250 |