NIFTY BANK 39,000 CE traded across 21 sessions from 2 Feb 2022 to 3 Mar 2022, with a life-high of ₹1,204 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Feb 2022 | ₹1,168.25 | ₹1,168.25 | ₹1,168.25 | ₹1,168.25 | 26 | 25 |
| 3 Feb 2022 | ₹1,151.1 | ₹1,204 | ₹1,027.35 | ₹1,027.35 | 376 | 175 |
| 4 Feb 2022 | ₹997.5 | ₹1,081.25 | ₹805.95 | ₹865.25 | 1,076 | 775 |
| 7 Feb 2022 | ₹698.6 | ₹698.7 | ₹539.1 | ₹566.95 | 1,077 | 1,075 |
| 8 Feb 2022 | ₹572.65 | ₹575.95 | ₹366.5 | ₹490 | 876 | 1,300 |
| 9 Feb 2022 | ₹565.6 | ₹690 | ₹565.5 | ₹690 | 1,827 | 1,425 |
| 10 Feb 2022 | ₹722.1 | ₹940 | ₹671.45 | ₹775.8 | 4,451 | 1,800 |
| 11 Feb 2022 | ₹615.75 | ₹700 | ₹520.8 | ₹520.8 | 8,676 | 4,275 |
| 14 Feb 2022 | ₹450 | ₹450 | ₹129.95 | ₹181.9 | 46,726 | 18,925 |
| 15 Feb 2022 | ₹180.15 | ₹429.95 | ₹127.3 | ₹422.7 | 99,002 | 22,825 |
| 16 Feb 2022 | ₹429.95 | ₹470.85 | ₹290 | ₹290 | 1,13,151 | 42,375 |
| 17 Feb 2022 | ₹333 | ₹337.5 | ₹204.5 | ₹210 | 2,19,451 | 78,575 |
| 18 Feb 2022 | ₹205.1 | ₹289.65 | ₹190.95 | ₹225.55 | 7,01,602 | 1,15,775 |
| 21 Feb 2022 | ₹192.05 | ₹334.75 | ₹155.95 | ₹210.25 | 9,83,851 | 1,25,400 |
| 22 Feb 2022 | ₹130 | ₹184.35 | ₹94.2 | ₹123 | 11,84,027 | 1,55,975 |
| 23 Feb 2022 | ₹149.55 | ₹165 | ₹91.25 | ₹92.8 | 16,31,027 | 3,33,325 |
| 24 Feb 2022 | ₹79.9 | ₹79.9 | ₹15.65 | ₹17.25 | 40,79,002 | 8,59,375 |
| 25 Feb 2022 | ₹25 | ₹29.6 | ₹14.2 | ₹15.2 | 1,28,54,853 | 11,44,025 |
| 28 Feb 2022 | ₹10.2 | ₹17 | ₹6.65 | ₹8.9 | 1,36,88,727 | 16,34,825 |
| 2 Mar 2022 | ₹6.8 | ₹6.8 | ₹2.8 | ₹2.8 | 1,02,36,752 | 13,43,750 |
| 3 Mar 2022 | ₹2.4 | ₹2.5 | ₹0.05 | ₹0.1 | 58,29,752 | 4,06,300 |