NIFTY BANK 41,700 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹230.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹119.9 | ₹119.9 | ₹101.5 | ₹111 | 176 | 650 |
| 27 Jan 2022 | ₹102.2 | ₹192 | ₹82.3 | ₹192 | 952 | 725 |
| 28 Jan 2022 | ₹164.9 | ₹168 | ₹113.2 | ₹125.2 | 401 | 775 |
| 31 Jan 2022 | ₹137.25 | ₹137.25 | ₹120.05 | ₹120.05 | 151 | 900 |
| 1 Feb 2022 | ₹172.85 | ₹230.45 | ₹64.6 | ₹119 | 6,451 | 1,550 |
| 2 Feb 2022 | ₹115.65 | ₹148.55 | ₹115.25 | ₹139.8 | 777 | 1,375 |
| 3 Feb 2022 | ₹143.05 | ₹143.05 | ₹91.7 | ₹98.8 | 901 | 1,525 |
| 4 Feb 2022 | ₹100.9 | ₹126.65 | ₹65 | ₹72 | 2,051 | 1,475 |
| 7 Feb 2022 | ₹60 | ₹64.45 | ₹45 | ₹48 | 1,001 | 1,600 |
| 8 Feb 2022 | ₹50.3 | ₹50.3 | ₹25.1 | ₹37 | 3,126 | 2,200 |
| 9 Feb 2022 | ₹47.2 | ₹51.35 | ₹27.6 | ₹40 | 776 | 1,700 |
| 10 Feb 2022 | ₹42.65 | ₹62.9 | ₹28.95 | ₹39.25 | 1,126 | 1,600 |
| 11 Feb 2022 | ₹31.8 | ₹41.8 | ₹20.6 | ₹22.5 | 9,851 | 2,800 |
| 14 Feb 2022 | ₹19.7 | ₹22.8 | ₹16.55 | ₹17.75 | 8,277 | 2,900 |
| 15 Feb 2022 | ₹21.4 | ₹28.7 | ₹11.35 | ₹18.45 | 9,001 | 3,250 |
| 16 Feb 2022 | ₹29 | ₹29 | ₹13.65 | ₹16.6 | 6,226 | 3,200 |
| 17 Feb 2022 | ₹19 | ₹19 | ₹6.05 | ₹6.05 | 17,251 | 6,550 |
| 18 Feb 2022 | ₹5.3 | ₹11.4 | ₹3.75 | ₹3.75 | 62,801 | 12,625 |
| 21 Feb 2022 | ₹2.3 | ₹4.4 | ₹2.3 | ₹2.95 | 71,676 | 11,750 |
| 22 Feb 2022 | ₹3.2 | ₹3.95 | ₹2.5 | ₹2.75 | 66,551 | 9,875 |
| 23 Feb 2022 | ₹3.1 | ₹3.1 | ₹1.3 | ₹1.8 | 48,526 | 10,500 |
| 24 Feb 2022 | ₹1.5 | ₹2.4 | ₹0.05 | ₹0.05 | 57,426 | 6,975 |