NIFTY BANK 39,500 CE traded across 19 sessions from 4 Feb 2022 to 3 Mar 2022, with a life-high of ₹698.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Feb 2022 | ₹641.6 | ₹641.6 | ₹600.05 | ₹600.05 | 101 | 0 |
| 7 Feb 2022 | ₹400 | ₹400 | ₹400 | ₹400 | 126 | 25 |
| 8 Feb 2022 | ₹350.6 | ₹436.4 | ₹274.55 | ₹360 | 476 | 300 |
| 9 Feb 2022 | ₹414.9 | ₹490 | ₹400.25 | ₹490 | 551 | 375 |
| 10 Feb 2022 | ₹470.4 | ₹657 | ₹457.45 | ₹531.25 | 1,651 | 775 |
| 11 Feb 2022 | ₹430.8 | ₹478.55 | ₹312.7 | ₹339.95 | 15,002 | 4,700 |
| 14 Feb 2022 | ₹257.25 | ₹698.1 | ₹100 | ₹115.05 | 24,101 | 4,875 |
| 15 Feb 2022 | ₹130.05 | ₹279 | ₹81 | ₹274.85 | 62,077 | 10,550 |
| 16 Feb 2022 | ₹343.65 | ₹347.15 | ₹180 | ₹219.65 | 46,252 | 13,200 |
| 17 Feb 2022 | ₹200.05 | ₹205.6 | ₹122.45 | ₹125.45 | 76,001 | 21,550 |
| 18 Feb 2022 | ₹108.95 | ₹172.45 | ₹105.35 | ₹130.3 | 2,80,027 | 54,175 |
| 21 Feb 2022 | ₹115 | ₹194.8 | ₹90 | ₹117.5 | 6,25,351 | 1,06,475 |
| 22 Feb 2022 | ₹80 | ₹96 | ₹50.05 | ₹67.9 | 7,89,226 | 1,26,575 |
| 23 Feb 2022 | ₹77.55 | ₹83 | ₹42.45 | ₹44.65 | 10,98,353 | 2,39,300 |
| 24 Feb 2022 | ₹18.15 | ₹94.3 | ₹9.8 | ₹11.25 | 26,62,303 | 4,45,950 |
| 25 Feb 2022 | ₹80 | ₹80 | ₹8.25 | ₹9.45 | 60,01,753 | 6,32,975 |
| 28 Feb 2022 | ₹9 | ₹9 | ₹4.5 | ₹4.55 | 66,47,003 | 5,54,950 |
| 2 Mar 2022 | ₹3.85 | ₹4.85 | ₹2.1 | ₹2.1 | 47,51,252 | 9,21,575 |
| 3 Mar 2022 | ₹1.95 | ₹2.1 | ₹0.05 | ₹0.05 | 30,47,103 | 2,64,375 |