NIFTY BANK 40,500 CE traded across 21 sessions from 2 Feb 2022 to 3 Mar 2022, with a life-high of ₹551.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Feb 2022 | ₹551.15 | ₹551.15 | ₹551.15 | ₹551.15 | 26 | 0 |
| 3 Feb 2022 | ₹360 | ₹400 | ₹360 | ₹400 | 51 | 50 |
| 4 Feb 2022 | ₹320.6 | ₹320.6 | ₹320.6 | ₹320.6 | 26 | 25 |
| 7 Feb 2022 | ₹277.35 | ₹277.35 | ₹246.75 | ₹246.75 | 226 | 150 |
| 8 Feb 2022 | ₹159.05 | ₹182.9 | ₹144.95 | ₹160 | 151 | 50 |
| 9 Feb 2022 | ₹180.95 | ₹229.6 | ₹180.95 | ₹195.2 | 226 | 125 |
| 10 Feb 2022 | ₹191.8 | ₹346.8 | ₹183.2 | ₹250 | 527 | 425 |
| 11 Feb 2022 | ₹180 | ₹192.75 | ₹121 | ₹121 | 3,376 | 1,650 |
| 14 Feb 2022 | ₹101.05 | ₹150.95 | ₹55.95 | ₹62.55 | 7,977 | 2,850 |
| 15 Feb 2022 | ₹50.9 | ₹129.25 | ₹41.3 | ₹122 | 26,652 | 4,675 |
| 16 Feb 2022 | ₹116.05 | ₹131 | ₹61.05 | ₹72.25 | 35,451 | 8,825 |
| 17 Feb 2022 | ₹66.45 | ₹79.2 | ₹40 | ₹48 | 29,676 | 18,450 |
| 18 Feb 2022 | ₹43 | ₹65 | ₹38.5 | ₹38.65 | 1,01,826 | 20,450 |
| 21 Feb 2022 | ₹39.95 | ₹53.8 | ₹26.55 | ₹27.85 | 2,72,851 | 53,325 |
| 22 Feb 2022 | ₹16.95 | ₹30.65 | ₹16 | ₹16.75 | 2,71,876 | 86,375 |
| 23 Feb 2022 | ₹21.95 | ₹22.7 | ₹11.6 | ₹12.95 | 3,00,276 | 1,06,275 |
| 24 Feb 2022 | ₹20 | ₹20 | ₹5 | ₹6 | 9,59,826 | 2,50,225 |
| 25 Feb 2022 | ₹24.9 | ₹24.9 | ₹3.75 | ₹4 | 17,79,476 | 2,84,475 |
| 28 Feb 2022 | ₹3.8 | ₹4.7 | ₹2.55 | ₹2.85 | 24,99,626 | 2,96,150 |
| 2 Mar 2022 | ₹2.5 | ₹3.45 | ₹1.2 | ₹1.2 | 14,20,176 | 2,17,900 |
| 3 Mar 2022 | ₹0.55 | ₹1.8 | ₹0.05 | ₹0.05 | 13,62,002 | 1,17,000 |