NIFTY BANK 39,000 CE traded across 21 sessions from 16 Feb 2022 to 17 Mar 2022, with a life-high of ₹757.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Feb 2022 | ₹85 | ₹679.4 | ₹85 | ₹679.4 | 176 | 125 |
| 17 Feb 2022 | ₹484.8 | ₹485.6 | ₹484.8 | ₹485.6 | 76 | 125 |
| 18 Feb 2022 | ₹533.2 | ₹533.2 | ₹439.5 | ₹439.5 | 51 | 150 |
| 21 Feb 2022 | ₹400 | ₹757.75 | ₹400 | ₹586.45 | 401 | 300 |
| 22 Feb 2022 | ₹462.3 | ₹632.25 | ₹390 | ₹420.95 | 827 | 575 |
| 23 Feb 2022 | ₹459.05 | ₹488.2 | ₹356 | ₹356 | 1,476 | 1,225 |
| 24 Feb 2022 | ₹250 | ₹286.9 | ₹120.1 | ₹135 | 3,401 | 2,325 |
| 25 Feb 2022 | ₹151.1 | ₹209.95 | ₹146.75 | ₹183.75 | 5,827 | 3,450 |
| 28 Feb 2022 | ₹122 | ₹217 | ₹95.5 | ₹217 | 9,052 | 6,225 |
| 2 Mar 2022 | ₹135.9 | ₹197.8 | ₹91 | ₹107.05 | 18,953 | 13,800 |
| 3 Mar 2022 | ₹121 | ₹130 | ₹40.5 | ₹42.05 | 41,003 | 22,350 |
| 4 Mar 2022 | ₹36.55 | ₹46.45 | ₹22.95 | ₹27.3 | 1,03,351 | 40,400 |
| 7 Mar 2022 | ₹25 | ₹25 | ₹14.25 | ₹18.75 | 1,22,801 | 49,625 |
| 8 Mar 2022 | ₹19.75 | ₹20 | ₹12 | ₹15 | 91,551 | 63,875 |
| 9 Mar 2022 | ₹12.7 | ₹16.55 | ₹8.4 | ₹10 | 1,77,876 | 1,06,625 |
| 10 Mar 2022 | ₹20 | ₹29.8 | ₹7.6 | ₹9.15 | 18,77,626 | 4,12,325 |
| 11 Mar 2022 | ₹9 | ₹9 | ₹5.4 | ₹6.2 | 36,82,578 | 7,05,300 |
| 14 Mar 2022 | ₹5 | ₹6.2 | ₹4 | ₹4.4 | 30,10,827 | 6,15,050 |
| 15 Mar 2022 | ₹4 | ₹5 | ₹2.6 | ₹3.4 | 51,87,502 | 7,90,150 |
| 16 Mar 2022 | ₹3.55 | ₹3.75 | ₹1.1 | ₹1.75 | 28,48,127 | 5,39,425 |
| 17 Mar 2022 | ₹1.95 | ₹2 | ₹0.05 | ₹0.05 | 48,46,427 | 3,89,000 |