NIFTY BANK 41,000 CE traded across 21 sessions from 2 Feb 2022 to 3 Mar 2022, with a life-high of ₹365.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Feb 2022 | ₹365.1 | ₹365.1 | ₹300.1 | ₹300.1 | 151 | 125 |
| 3 Feb 2022 | ₹319.95 | ₹319.95 | ₹271.7 | ₹271.7 | 126 | 150 |
| 4 Feb 2022 | ₹355.45 | ₹355.45 | ₹190.8 | ₹190.8 | 501 | 275 |
| 7 Feb 2022 | ₹199.9 | ₹199.9 | ₹124.9 | ₹124.9 | 1,051 | 1,425 |
| 8 Feb 2022 | ₹110.1 | ₹129.1 | ₹95 | ₹115 | 576 | 1,450 |
| 9 Feb 2022 | ₹134.95 | ₹173.95 | ₹119.6 | ₹139.7 | 2,802 | 925 |
| 10 Feb 2022 | ₹138.6 | ₹203.55 | ₹124.5 | ₹142 | 2,476 | 1,775 |
| 11 Feb 2022 | ₹92.5 | ₹133.75 | ₹76.05 | ₹90.5 | 6,151 | 3,625 |
| 14 Feb 2022 | ₹65.55 | ₹79 | ₹41 | ₹47.4 | 13,776 | 6,100 |
| 15 Feb 2022 | ₹49.55 | ₹84.95 | ₹13.1 | ₹84.95 | 36,826 | 9,900 |
| 16 Feb 2022 | ₹93.75 | ₹101.05 | ₹46.05 | ₹46.05 | 25,351 | 13,150 |
| 17 Feb 2022 | ₹68.9 | ₹99 | ₹30.05 | ₹34.8 | 31,476 | 23,200 |
| 18 Feb 2022 | ₹42.3 | ₹42.45 | ₹22.2 | ₹25.25 | 86,927 | 32,825 |
| 21 Feb 2022 | ₹22.85 | ₹30.3 | ₹15.75 | ₹16.8 | 1,87,778 | 47,150 |
| 22 Feb 2022 | ₹15 | ₹17.6 | ₹10.55 | ₹12 | 1,29,851 | 53,575 |
| 23 Feb 2022 | ₹13.4 | ₹17.5 | ₹8.1 | ₹10 | 2,51,327 | 77,700 |
| 24 Feb 2022 | ₹6.2 | ₹15 | ₹4.5 | ₹4.95 | 6,31,877 | 1,50,550 |
| 25 Feb 2022 | ₹7.75 | ₹8 | ₹3.25 | ₹3.3 | 13,70,476 | 2,19,675 |
| 28 Feb 2022 | ₹3.7 | ₹4.5 | ₹2.25 | ₹2.75 | 20,49,052 | 2,78,400 |
| 2 Mar 2022 | ₹2.55 | ₹3.35 | ₹1.2 | ₹1.2 | 9,79,577 | 2,13,400 |
| 3 Mar 2022 | ₹0.55 | ₹2.35 | ₹0.05 | ₹0.05 | 8,75,976 | 1,56,500 |