NIFTY BANK 39,500 CE traded across 22 sessions from 15 Feb 2022 to 17 Mar 2022, with a life-high of ₹382 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Feb 2022 | ₹175.7 | ₹302.1 | ₹175.7 | ₹302.1 | 101 | 100 |
| 16 Feb 2022 | ₹350 | ₹350 | ₹349.75 | ₹349.75 | 102 | 100 |
| 17 Feb 2022 | ₹322.1 | ₹322.1 | ₹322.1 | ₹322.1 | 26 | 200 |
| 18 Feb 2022 | ₹250.2 | ₹308.25 | ₹250.2 | ₹308.25 | 51 | 225 |
| 21 Feb 2022 | ₹360 | ₹360 | ₹360 | ₹360 | 26 | 225 |
| 22 Feb 2022 | ₹382 | ₹382 | ₹327.35 | ₹327.35 | 51 | 250 |
| 23 Feb 2022 | ₹327.35 | ₹327.35 | ₹250 | ₹250 | 251 | 300 |
| 24 Feb 2022 | ₹150 | ₹150 | ₹96 | ₹125 | 326 | 275 |
| 25 Feb 2022 | ₹108 | ₹155.9 | ₹108 | ₹125.5 | 701 | 450 |
| 28 Feb 2022 | ₹80 | ₹143.3 | ₹68.8 | ₹128 | 2,851 | 875 |
| 2 Mar 2022 | ₹101 | ₹104.95 | ₹65.1 | ₹80 | 2,226 | 1,500 |
| 3 Mar 2022 | ₹75.75 | ₹76.2 | ₹30.15 | ₹34.4 | 3,228 | 3,125 |
| 4 Mar 2022 | ₹33.85 | ₹34.85 | ₹16.25 | ₹17.75 | 26,926 | 8,375 |
| 7 Mar 2022 | ₹13.4 | ₹20.5 | ₹10.9 | ₹16.35 | 19,727 | 11,375 |
| 8 Mar 2022 | ₹10.25 | ₹14.95 | ₹10 | ₹11.1 | 17,526 | 12,275 |
| 9 Mar 2022 | ₹11.95 | ₹13.95 | ₹6.2 | ₹8.5 | 25,451 | 16,975 |
| 10 Mar 2022 | ₹9.5 | ₹15.1 | ₹5 | ₹6.5 | 7,06,402 | 1,83,225 |
| 11 Mar 2022 | ₹9.6 | ₹9.75 | ₹4 | ₹4.45 | 13,65,076 | 2,23,150 |
| 14 Mar 2022 | ₹4 | ₹4.6 | ₹3 | ₹3.2 | 11,20,802 | 2,87,550 |
| 15 Mar 2022 | ₹3.15 | ₹3.55 | ₹2 | ₹2.2 | 16,46,003 | 2,68,475 |
| 16 Mar 2022 | ₹2.2 | ₹3.15 | ₹0.8 | ₹1 | 10,63,153 | 1,94,925 |
| 17 Mar 2022 | ₹0.45 | ₹1.9 | ₹0.05 | ₹0.05 | 21,14,027 | 1,72,675 |