NIFTY BANK 39,000 CE traded across 21 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹993.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹637.75 | ₹637.75 | ₹635.4 | ₹635.4 | 76 | 75 |
| 10 Feb 2022 | ₹982.65 | ₹993.65 | ₹982.65 | ₹993.65 | 76 | 75 |
| 11 Feb 2022 | ₹744.9 | ₹776.5 | ₹744.9 | ₹776.5 | 226 | 200 |
| 14 Feb 2022 | ₹600.1 | ₹600.1 | ₹290.1 | ₹301.35 | 2,326 | 1,450 |
| 15 Feb 2022 | ₹297.45 | ₹580.5 | ₹210.9 | ₹530.3 | 1,151 | 1,650 |
| 16 Feb 2022 | ₹530.3 | ₹600.05 | ₹410.85 | ₹410.85 | 651 | 1,650 |
| 17 Feb 2022 | ₹450 | ₹473.55 | ₹339.85 | ₹341 | 1,226 | 2,100 |
| 18 Feb 2022 | ₹333.05 | ₹466.9 | ₹330 | ₹390.85 | 13,577 | 5,450 |
| 21 Feb 2022 | ₹346.05 | ₹543.35 | ₹316.3 | ₹415 | 23,901 | 11,000 |
| 22 Feb 2022 | ₹279.75 | ₹365 | ₹216.8 | ₹269.35 | 1,06,827 | 32,700 |
| 23 Feb 2022 | ₹337.25 | ₹355.2 | ₹250.15 | ₹250.15 | 69,951 | 27,875 |
| 24 Feb 2022 | ₹159.95 | ₹200 | ₹74.05 | ₹86.5 | 1,26,927 | 37,550 |
| 25 Feb 2022 | ₹90.05 | ₹123.6 | ₹81.25 | ₹108 | 3,53,601 | 58,600 |
| 28 Feb 2022 | ₹90 | ₹111 | ₹44.55 | ₹90 | 5,42,277 | 78,275 |
| 2 Mar 2022 | ₹53.1 | ₹79.95 | ₹41.2 | ₹51 | 7,86,877 | 2,06,975 |
| 3 Mar 2022 | ₹51 | ₹63.95 | ₹9 | ₹9.9 | 21,22,027 | 6,04,300 |
| 4 Mar 2022 | ₹9.7 | ₹9.7 | ₹5 | ₹5.5 | 44,39,452 | 7,13,725 |
| 7 Mar 2022 | ₹4.95 | ₹5.3 | ₹3.6 | ₹4.5 | 30,12,203 | 8,12,575 |
| 8 Mar 2022 | ₹4.65 | ₹4.65 | ₹1.95 | ₹3.05 | 19,94,302 | 7,12,450 |
| 9 Mar 2022 | ₹2.25 | ₹2.7 | ₹0.6 | ₹0.75 | 17,27,977 | 5,92,875 |
| 10 Mar 2022 | ₹1.4 | ₹1.45 | ₹0.05 | ₹0.05 | 30,24,726 | 2,15,725 |