NIFTY BANK 42,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹199 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹79 | ₹105.7 | ₹76 | ₹97.8 | 1,36,102 | 1,35,975 |
| 27 Jan 2022 | ₹79.95 | ₹141.9 | ₹62 | ₹136.95 | 2,03,828 | 1,60,525 |
| 28 Jan 2022 | ₹159.95 | ₹160 | ₹91.05 | ₹94 | 7,46,576 | 3,69,325 |
| 31 Jan 2022 | ₹96.15 | ₹128.5 | ₹93.2 | ₹116 | 3,39,402 | 3,82,850 |
| 1 Feb 2022 | ₹125 | ₹199 | ₹52.5 | ₹93.25 | 11,79,376 | 3,40,800 |
| 2 Feb 2022 | ₹95.05 | ₹118.35 | ₹86 | ₹109.1 | 6,17,503 | 3,60,250 |
| 3 Feb 2022 | ₹106.15 | ₹106.15 | ₹62 | ₹62 | 3,57,026 | 3,68,350 |
| 4 Feb 2022 | ₹71 | ₹86.2 | ₹51.05 | ₹52.65 | 5,39,077 | 3,61,600 |
| 7 Feb 2022 | ₹47.9 | ₹54.95 | ₹35.8 | ₹39.6 | 4,74,177 | 3,92,075 |
| 8 Feb 2022 | ₹44.5 | ₹44.5 | ₹25 | ₹29.6 | 3,01,877 | 3,53,625 |
| 9 Feb 2022 | ₹36.5 | ₹36.65 | ₹29.45 | ₹34 | 2,05,426 | 3,48,900 |
| 10 Feb 2022 | ₹34 | ₹45.85 | ₹25.1 | ₹26.45 | 4,51,478 | 3,34,700 |
| 11 Feb 2022 | ₹27.95 | ₹29.75 | ₹17.05 | ₹18.95 | 5,52,652 | 3,68,400 |
| 14 Feb 2022 | ₹14.7 | ₹20 | ₹11.05 | ₹16.4 | 4,10,052 | 3,49,075 |
| 15 Feb 2022 | ₹19.85 | ₹25 | ₹9.5 | ₹16 | 4,77,176 | 3,23,725 |
| 16 Feb 2022 | ₹16.15 | ₹17.85 | ₹11.65 | ₹13.9 | 5,05,277 | 4,01,125 |
| 17 Feb 2022 | ₹12.55 | ₹13 | ₹5.1 | ₹5.1 | 9,99,926 | 4,58,200 |
| 18 Feb 2022 | ₹5.1 | ₹5.7 | ₹3.25 | ₹3.5 | 17,75,127 | 6,80,725 |
| 21 Feb 2022 | ₹3.7 | ₹4.65 | ₹2.6 | ₹2.65 | 21,39,128 | 6,11,500 |
| 22 Feb 2022 | ₹2.9 | ₹3.65 | ₹2.05 | ₹2.3 | 16,73,377 | 5,78,300 |
| 23 Feb 2022 | ₹2.2 | ₹2.65 | ₹1.1 | ₹1.7 | 15,72,326 | 5,67,850 |
| 24 Feb 2022 | ₹1.4 | ₹3.95 | ₹0.05 | ₹0.05 | 20,50,677 | 3,16,775 |