NIFTY BANK 42,400 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹154.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹79 | ₹85 | ₹62 | ₹75 | 976 | 3,575 |
| 27 Jan 2022 | ₹44.4 | ₹115 | ₹5.25 | ₹90.05 | 6,552 | 3,525 |
| 28 Jan 2022 | ₹109 | ₹154.75 | ₹66.65 | ₹75.05 | 2,376 | 4,175 |
| 31 Jan 2022 | ₹80.55 | ₹99 | ₹80 | ₹94 | 926 | 4,400 |
| 1 Feb 2022 | ₹130.9 | ₹154.25 | ₹41.65 | ₹66.95 | 5,251 | 3,950 |
| 2 Feb 2022 | ₹68 | ₹99.9 | ₹53 | ₹74.6 | 4,526 | 4,275 |
| 3 Feb 2022 | ₹76.25 | ₹80.15 | ₹46.7 | ₹46.7 | 1,801 | 4,425 |
| 4 Feb 2022 | ₹53.3 | ₹59 | ₹38.05 | ₹38.65 | 1,801 | 4,850 |
| 7 Feb 2022 | ₹40.55 | ₹40.55 | ₹29.2 | ₹32.15 | 1,301 | 5,550 |
| 8 Feb 2022 | ₹39.5 | ₹39.5 | ₹21.7 | ₹27.2 | 1,826 | 5,900 |
| 9 Feb 2022 | ₹29.45 | ₹29.75 | ₹21.65 | ₹28.05 | 1,276 | 6,025 |
| 10 Feb 2022 | ₹26.4 | ₹35.05 | ₹16.85 | ₹20.95 | 1,226 | 6,050 |
| 11 Feb 2022 | ₹17.45 | ₹19.65 | ₹15 | ₹15 | 3,176 | 6,150 |
| 14 Feb 2022 | ₹11.9 | ₹16.65 | ₹10.05 | ₹15.2 | 3,551 | 5,475 |
| 15 Feb 2022 | ₹15.95 | ₹20.3 | ₹10.1 | ₹12.85 | 3,701 | 4,275 |
| 16 Feb 2022 | ₹12.85 | ₹15.8 | ₹11.75 | ₹11.75 | 2,301 | 4,175 |
| 17 Feb 2022 | ₹10.05 | ₹13.3 | ₹5.25 | ₹5.65 | 11,651 | 6,600 |
| 18 Feb 2022 | ₹5.05 | ₹5.15 | ₹3.2 | ₹3.5 | 45,076 | 8,350 |
| 21 Feb 2022 | ₹3.1 | ₹3.65 | ₹2.35 | ₹2.75 | 53,076 | 9,625 |
| 22 Feb 2022 | ₹1.1 | ₹3.4 | ₹1.1 | ₹2.4 | 85,526 | 15,200 |
| 23 Feb 2022 | ₹2.05 | ₹2.55 | ₹1.05 | ₹1.2 | 1,00,153 | 10,075 |
| 24 Feb 2022 | ₹2.75 | ₹2.8 | ₹0.05 | ₹0.05 | 56,951 | 13,950 |