NIFTY BANK 40,000 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹690 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹506.8 | ₹506.8 | ₹506.8 | ₹506.8 | 26 | 25 |
| 2 Feb 2022 | ₹524.25 | ₹690 | ₹524.25 | ₹650 | 626 | 575 |
| 3 Feb 2022 | ₹619.45 | ₹641 | ₹597.3 | ₹627.2 | 202 | 625 |
| 4 Feb 2022 | ₹555 | ₹555 | ₹452.3 | ₹500 | 676 | 700 |
| 7 Feb 2022 | ₹431.8 | ₹431.8 | ₹260 | ₹275.7 | 2,601 | 1,825 |
| 8 Feb 2022 | ₹280 | ₹280 | ₹190 | ₹241.35 | 2,051 | 2,150 |
| 9 Feb 2022 | ₹296.95 | ₹339.95 | ₹253.55 | ₹334.9 | 2,551 | 2,125 |
| 10 Feb 2022 | ₹318.55 | ₹467.05 | ₹305.85 | ₹342.05 | 2,501 | 3,225 |
| 11 Feb 2022 | ₹373.6 | ₹373.6 | ₹211.1 | ₹238 | 10,951 | 4,975 |
| 14 Feb 2022 | ₹112.8 | ₹194 | ₹66 | ₹70.1 | 44,203 | 12,800 |
| 15 Feb 2022 | ₹82.65 | ₹186.1 | ₹51 | ₹180 | 80,452 | 19,725 |
| 16 Feb 2022 | ₹189.55 | ₹189.95 | ₹100.05 | ₹115.4 | 80,502 | 24,525 |
| 17 Feb 2022 | ₹135.25 | ₹135.25 | ₹69.5 | ₹76.4 | 1,03,276 | 42,800 |
| 18 Feb 2022 | ₹73.05 | ₹98.3 | ₹61.2 | ₹70.35 | 4,22,276 | 65,350 |
| 21 Feb 2022 | ₹70 | ₹104.25 | ₹48.45 | ₹58 | 7,48,976 | 95,250 |
| 22 Feb 2022 | ₹44.95 | ₹52.4 | ₹29 | ₹35 | 8,98,552 | 1,39,775 |
| 23 Feb 2022 | ₹35.7 | ₹44.25 | ₹21.3 | ₹22.05 | 8,77,952 | 1,93,750 |
| 24 Feb 2022 | ₹17.95 | ₹23.35 | ₹6.8 | ₹8 | 19,65,903 | 4,83,725 |
| 25 Feb 2022 | ₹19 | ₹19 | ₹5.5 | ₹6.1 | 46,26,427 | 6,96,450 |
| 28 Feb 2022 | ₹7 | ₹7 | ₹3.25 | ₹3.8 | 54,85,053 | 7,52,550 |
| 2 Mar 2022 | ₹2.9 | ₹4.1 | ₹1.75 | ₹1.8 | 44,06,152 | 7,38,225 |
| 3 Mar 2022 | ₹1.7 | ₹2.8 | ₹0.05 | ₹0.05 | 28,33,053 | 4,12,150 |