NIFTY BANK 42,500 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹146.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹50.05 | ₹80.2 | ₹50.05 | ₹66.25 | 31,726 | 41,900 |
| 27 Jan 2022 | ₹63.75 | ₹110 | ₹40.7 | ₹105.45 | 46,727 | 45,775 |
| 28 Jan 2022 | ₹99.7 | ₹124.9 | ₹62.9 | ₹65.7 | 2,34,752 | 1,16,700 |
| 31 Jan 2022 | ₹72.95 | ₹88.95 | ₹70.85 | ₹84.5 | 2,23,251 | 1,41,025 |
| 1 Feb 2022 | ₹108.95 | ₹146.1 | ₹36.65 | ₹64 | 5,77,151 | 1,29,425 |
| 2 Feb 2022 | ₹67.95 | ₹80.2 | ₹58 | ₹71.15 | 2,94,103 | 1,27,175 |
| 3 Feb 2022 | ₹63.85 | ₹68.15 | ₹38.2 | ₹38.2 | 1,72,952 | 1,32,050 |
| 4 Feb 2022 | ₹46.05 | ₹55.05 | ₹35 | ₹35.3 | 2,27,151 | 1,57,750 |
| 7 Feb 2022 | ₹27.5 | ₹37.95 | ₹27.5 | ₹30.95 | 2,89,401 | 1,52,800 |
| 8 Feb 2022 | ₹23.05 | ₹35.05 | ₹20.9 | ₹24.15 | 1,22,602 | 1,41,575 |
| 9 Feb 2022 | ₹30.2 | ₹30.25 | ₹23.85 | ₹26.7 | 62,927 | 1,41,075 |
| 10 Feb 2022 | ₹29.8 | ₹33.5 | ₹18.5 | ₹18.5 | 2,00,503 | 1,36,150 |
| 11 Feb 2022 | ₹21.2 | ₹21.3 | ₹11.6 | ₹11.6 | 2,17,752 | 1,34,900 |
| 14 Feb 2022 | ₹12 | ₹15.8 | ₹8.4 | ₹14.6 | 1,42,651 | 1,25,425 |
| 15 Feb 2022 | ₹15 | ₹20 | ₹9.55 | ₹13.2 | 1,28,176 | 1,37,100 |
| 16 Feb 2022 | ₹14.95 | ₹14.95 | ₹10.25 | ₹11.5 | 2,72,752 | 1,42,625 |
| 17 Feb 2022 | ₹10.95 | ₹11.95 | ₹4.6 | ₹5.4 | 5,28,526 | 2,15,700 |
| 18 Feb 2022 | ₹5 | ₹5 | ₹3.15 | ₹3.3 | 5,45,776 | 2,09,250 |
| 21 Feb 2022 | ₹3.4 | ₹3.85 | ₹2.4 | ₹2.9 | 10,73,928 | 1,95,200 |
| 22 Feb 2022 | ₹2.8 | ₹3.3 | ₹2.1 | ₹2.35 | 14,41,227 | 3,15,275 |
| 23 Feb 2022 | ₹2.2 | ₹2.6 | ₹1.2 | ₹1.65 | 4,90,102 | 1,88,075 |
| 24 Feb 2022 | ₹2.4 | ₹4 | ₹0.05 | ₹0.05 | 8,65,752 | 1,15,900 |