NIFTY BANK 41,800 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹220 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹105 | ₹121.7 | ₹91.65 | ₹112.65 | 626 | 450 |
| 27 Jan 2022 | ₹72.8 | ₹149.9 | ₹50.8 | ₹148.05 | 527 | 525 |
| 28 Jan 2022 | ₹165.45 | ₹165.45 | ₹101.1 | ₹109.5 | 2,026 | 700 |
| 31 Jan 2022 | ₹130 | ₹149.15 | ₹115.3 | ₹136.75 | 2,976 | 1,500 |
| 1 Feb 2022 | ₹184.4 | ₹220 | ₹60 | ₹100.6 | 3,651 | 1,275 |
| 2 Feb 2022 | ₹124.85 | ₹149.95 | ₹94.4 | ₹119.4 | 851 | 1,375 |
| 3 Feb 2022 | ₹109.95 | ₹124.25 | ₹75.65 | ₹75.65 | 2,226 | 1,425 |
| 4 Feb 2022 | ₹89.6 | ₹106.65 | ₹60.1 | ₹72.9 | 1,676 | 1,875 |
| 7 Feb 2022 | ₹67.05 | ₹67.4 | ₹38.8 | ₹45.1 | 1,177 | 1,825 |
| 8 Feb 2022 | ₹22.6 | ₹49.95 | ₹22.6 | ₹26.85 | 551 | 1,725 |
| 9 Feb 2022 | ₹54.85 | ₹54.85 | ₹27.65 | ₹32.6 | 2,851 | 2,150 |
| 10 Feb 2022 | ₹45.25 | ₹59.85 | ₹32.05 | ₹32.6 | 13,951 | 9,700 |
| 11 Feb 2022 | ₹21.45 | ₹34.8 | ₹18.05 | ₹22.2 | 9,752 | 9,900 |
| 14 Feb 2022 | ₹15.05 | ₹22.55 | ₹13.1 | ₹17.8 | 7,002 | 9,125 |
| 15 Feb 2022 | ₹18.15 | ₹25.55 | ₹11.8 | ₹17.35 | 4,076 | 9,075 |
| 16 Feb 2022 | ₹18.25 | ₹20.65 | ₹13.9 | ₹14.8 | 8,001 | 9,700 |
| 17 Feb 2022 | ₹14.45 | ₹22.75 | ₹6 | ₹6.7 | 27,301 | 13,725 |
| 18 Feb 2022 | ₹6.85 | ₹6.85 | ₹3.55 | ₹3.8 | 79,551 | 17,350 |
| 21 Feb 2022 | ₹3.85 | ₹4.3 | ₹2.75 | ₹2.9 | 67,651 | 17,375 |
| 22 Feb 2022 | ₹3.05 | ₹3.85 | ₹2.35 | ₹2.5 | 67,476 | 13,350 |
| 23 Feb 2022 | ₹2.5 | ₹2.8 | ₹1.05 | ₹1.85 | 43,152 | 11,250 |
| 24 Feb 2022 | ₹1.6 | ₹2.3 | ₹0.05 | ₹0.05 | 40,426 | 9,925 |