NIFTY BANK 41,900 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹211.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹95.45 | ₹95.45 | ₹85.5 | ₹85.5 | 101 | 275 |
| 27 Jan 2022 | ₹145 | ₹145 | ₹128.45 | ₹128.45 | 76 | 225 |
| 28 Jan 2022 | ₹187.5 | ₹189.4 | ₹105.55 | ₹105.55 | 16,076 | 5,925 |
| 31 Jan 2022 | ₹126.65 | ₹144.75 | ₹96 | ₹125.7 | 1,127 | 5,725 |
| 1 Feb 2022 | ₹136.6 | ₹211.75 | ₹65 | ₹90.4 | 2,526 | 5,725 |
| 2 Feb 2022 | ₹114.45 | ₹138.05 | ₹88.45 | ₹113.85 | 3,526 | 6,425 |
| 3 Feb 2022 | ₹109.35 | ₹109.9 | ₹71.7 | ₹76.7 | 3,852 | 6,825 |
| 4 Feb 2022 | ₹76.7 | ₹94 | ₹58.55 | ₹59.8 | 2,178 | 7,100 |
| 7 Feb 2022 | ₹59.85 | ₹59.85 | ₹37 | ₹37 | 1,877 | 7,075 |
| 8 Feb 2022 | ₹134.3 | ₹134.3 | ₹24.2 | ₹32.3 | 2,076 | 6,925 |
| 9 Feb 2022 | ₹39.65 | ₹39.65 | ₹30.25 | ₹30.25 | 727 | 6,925 |
| 10 Feb 2022 | ₹35.05 | ₹50 | ₹29.15 | ₹29.15 | 3,926 | 7,550 |
| 11 Feb 2022 | ₹25.9 | ₹29.05 | ₹20.3 | ₹20.3 | 3,977 | 7,525 |
| 14 Feb 2022 | ₹20.55 | ₹22.95 | ₹15.35 | ₹17.45 | 6,777 | 7,575 |
| 15 Feb 2022 | ₹18 | ₹26.3 | ₹10.05 | ₹16.4 | 10,026 | 7,875 |
| 16 Feb 2022 | ₹16.8 | ₹20.25 | ₹13.05 | ₹13.05 | 7,478 | 8,975 |
| 17 Feb 2022 | ₹16.5 | ₹16.5 | ₹5.75 | ₹5.95 | 20,626 | 11,500 |
| 18 Feb 2022 | ₹5.3 | ₹6.25 | ₹3.25 | ₹3.8 | 62,127 | 18,550 |
| 21 Feb 2022 | ₹3.85 | ₹4.1 | ₹2.45 | ₹3.05 | 84,827 | 20,100 |
| 22 Feb 2022 | ₹3.05 | ₹3.75 | ₹2.2 | ₹2.65 | 57,226 | 15,825 |
| 23 Feb 2022 | ₹2.65 | ₹2.7 | ₹1.25 | ₹1.3 | 60,826 | 16,475 |
| 24 Feb 2022 | ₹2.25 | ₹3.15 | ₹0.05 | ₹0.05 | 62,701 | 8,025 |