NIFTY BANK 41,500 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹268.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹110.6 | ₹143.05 | ₹87.45 | ₹135 | 95,226 | 49,225 |
| 27 Jan 2022 | ₹80.2 | ₹202 | ₹80.2 | ₹189.95 | 1,35,201 | 64,150 |
| 28 Jan 2022 | ₹135.15 | ₹219.85 | ₹130.5 | ₹133.55 | 3,01,778 | 88,125 |
| 31 Jan 2022 | ₹174.4 | ₹180.95 | ₹140.05 | ₹163 | 1,36,978 | 1,03,900 |
| 1 Feb 2022 | ₹183.85 | ₹268.95 | ₹74.7 | ₹135.4 | 8,65,228 | 1,26,550 |
| 2 Feb 2022 | ₹145.3 | ₹179.95 | ₹131 | ₹165.65 | 3,54,353 | 1,38,600 |
| 3 Feb 2022 | ₹148.15 | ₹168.5 | ₹100 | ₹100 | 2,50,376 | 1,34,975 |
| 4 Feb 2022 | ₹109.85 | ₹136.65 | ₹83.8 | ₹84 | 3,91,102 | 1,27,675 |
| 7 Feb 2022 | ₹74.7 | ₹89.85 | ₹53.15 | ₹55.45 | 3,38,001 | 1,20,775 |
| 8 Feb 2022 | ₹68.5 | ₹68.5 | ₹34 | ₹41.4 | 2,81,178 | 1,19,175 |
| 9 Feb 2022 | ₹53.95 | ₹53.95 | ₹44.35 | ₹49.7 | 1,79,202 | 1,12,875 |
| 10 Feb 2022 | ₹54.1 | ₹70 | ₹40.8 | ₹44.35 | 3,99,053 | 1,19,375 |
| 11 Feb 2022 | ₹39.85 | ₹40 | ₹24.8 | ₹24.8 | 5,07,077 | 1,59,775 |
| 14 Feb 2022 | ₹17.95 | ₹24.45 | ₹16.7 | ₹19.1 | 3,41,128 | 1,06,450 |
| 15 Feb 2022 | ₹22.8 | ₹32.4 | ₹11.95 | ₹21.35 | 3,60,701 | 1,08,575 |
| 16 Feb 2022 | ₹23.45 | ₹24.45 | ₹15 | ₹15.6 | 4,44,201 | 1,36,225 |
| 17 Feb 2022 | ₹15.9 | ₹16.5 | ₹6.3 | ₹6.95 | 10,21,702 | 3,39,175 |
| 18 Feb 2022 | ₹5.7 | ₹7.45 | ₹3.8 | ₹3.9 | 15,11,952 | 3,60,975 |
| 21 Feb 2022 | ₹4.4 | ₹4.7 | ₹2.95 | ₹3.35 | 20,24,252 | 3,52,600 |
| 22 Feb 2022 | ₹2.4 | ₹4.1 | ₹2.4 | ₹2.9 | 12,77,026 | 3,24,800 |
| 23 Feb 2022 | ₹3.75 | ₹3.75 | ₹1.45 | ₹2.15 | 9,10,126 | 2,89,125 |
| 24 Feb 2022 | ₹1.5 | ₹5 | ₹0.05 | ₹0.1 | 12,13,501 | 1,55,025 |