NIFTY BANK 42,700 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹138.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹58.95 | ₹76.85 | ₹47.05 | ₹61.1 | 4,076 | 4,450 |
| 27 Jan 2022 | ₹50.05 | ₹120 | ₹41.85 | ₹74.05 | 10,752 | 10,575 |
| 28 Jan 2022 | ₹138.25 | ₹138.25 | ₹60.7 | ₹64.5 | 34,051 | 21,500 |
| 31 Jan 2022 | ₹68.05 | ₹79.85 | ₹64.05 | ₹76 | 24,552 | 23,675 |
| 1 Feb 2022 | ₹96 | ₹128.95 | ₹39.35 | ₹58.45 | 87,551 | 31,475 |
| 2 Feb 2022 | ₹55.3 | ₹72 | ₹48.15 | ₹56.1 | 43,102 | 33,675 |
| 3 Feb 2022 | ₹43.7 | ₹59.75 | ₹32.9 | ₹40.2 | 26,227 | 34,975 |
| 4 Feb 2022 | ₹39.65 | ₹48.45 | ₹30.3 | ₹30.3 | 29,102 | 36,150 |
| 7 Feb 2022 | ₹30.35 | ₹34.15 | ₹23.15 | ₹26.65 | 21,251 | 33,975 |
| 8 Feb 2022 | ₹26.7 | ₹27.75 | ₹17 | ₹22.8 | 19,002 | 33,000 |
| 9 Feb 2022 | ₹25 | ₹25.3 | ₹21.9 | ₹24.9 | 2,851 | 32,825 |
| 10 Feb 2022 | ₹24.05 | ₹29.85 | ₹15 | ₹15 | 24,076 | 34,475 |
| 11 Feb 2022 | ₹19.95 | ₹19.95 | ₹13.15 | ₹13.15 | 20,876 | 34,775 |
| 14 Feb 2022 | ₹9.1 | ₹15 | ₹6.95 | ₹14.25 | 16,276 | 32,550 |
| 15 Feb 2022 | ₹13.5 | ₹19.1 | ₹9.15 | ₹11.8 | 15,101 | 31,700 |
| 16 Feb 2022 | ₹13.5 | ₹13.5 | ₹10.15 | ₹10.65 | 15,626 | 32,850 |
| 17 Feb 2022 | ₹10.15 | ₹10.15 | ₹4.85 | ₹5.15 | 33,301 | 34,025 |
| 18 Feb 2022 | ₹5.4 | ₹5.4 | ₹3.05 | ₹3.5 | 51,201 | 34,250 |
| 21 Feb 2022 | ₹2.5 | ₹3.45 | ₹2.2 | ₹2.6 | 85,126 | 28,050 |
| 22 Feb 2022 | ₹2.9 | ₹3.2 | ₹2 | ₹2.3 | 1,01,501 | 26,450 |
| 23 Feb 2022 | ₹2.25 | ₹2.65 | ₹1.05 | ₹1.4 | 1,50,301 | 20,125 |
| 24 Feb 2022 | ₹2.6 | ₹2.6 | ₹0.05 | ₹0.05 | 1,43,551 | 14,725 |