NIFTY BANK 40,000 CE traded across 21 sessions from 16 Feb 2022 to 17 Mar 2022, with a life-high of ₹388.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Feb 2022 | ₹340 | ₹340 | ₹340 | ₹340 | 126 | 225 |
| 17 Feb 2022 | ₹230 | ₹346.05 | ₹230 | ₹346.05 | 276 | 425 |
| 18 Feb 2022 | ₹274.45 | ₹288.95 | ₹240 | ₹240 | 176 | 450 |
| 21 Feb 2022 | ₹189.9 | ₹320 | ₹166.85 | ₹320 | 402 | 525 |
| 22 Feb 2022 | ₹170 | ₹388.3 | ₹170 | ₹183 | 1,926 | 2,025 |
| 23 Feb 2022 | ₹212.35 | ₹245.25 | ₹160.9 | ₹162 | 5,251 | 3,825 |
| 24 Feb 2022 | ₹130 | ₹130 | ₹67.85 | ₹90 | 4,626 | 5,850 |
| 25 Feb 2022 | ₹101.1 | ₹112.8 | ₹70 | ₹78 | 10,502 | 8,200 |
| 28 Feb 2022 | ₹37 | ₹99 | ₹29.45 | ₹79 | 13,452 | 11,300 |
| 2 Mar 2022 | ₹78.4 | ₹78.4 | ₹37 | ₹59 | 17,427 | 18,700 |
| 3 Mar 2022 | ₹59.55 | ₹64.1 | ₹23 | ₹23 | 17,402 | 22,800 |
| 4 Mar 2022 | ₹16.55 | ₹22 | ₹13.05 | ₹15 | 68,802 | 30,725 |
| 7 Mar 2022 | ₹10.05 | ₹20 | ₹10.05 | ₹13.7 | 57,076 | 48,100 |
| 8 Mar 2022 | ₹11.1 | ₹13 | ₹8.15 | ₹10.65 | 34,526 | 52,650 |
| 9 Mar 2022 | ₹10.7 | ₹12.5 | ₹5.55 | ₹6.65 | 79,351 | 70,725 |
| 10 Mar 2022 | ₹7 | ₹15 | ₹4.5 | ₹5.8 | 8,91,427 | 2,73,500 |
| 11 Mar 2022 | ₹5.25 | ₹5.9 | ₹3.3 | ₹3.4 | 18,18,251 | 4,10,825 |
| 14 Mar 2022 | ₹3.85 | ₹3.95 | ₹2.3 | ₹2.65 | 14,94,776 | 4,64,425 |
| 15 Mar 2022 | ₹2.5 | ₹2.75 | ₹1.75 | ₹2 | 17,54,552 | 4,57,050 |
| 16 Mar 2022 | ₹2.05 | ₹2.8 | ₹0.75 | ₹0.85 | 13,04,102 | 4,76,775 |
| 17 Mar 2022 | ₹1.45 | ₹1.8 | ₹0.05 | ₹0.05 | 23,82,928 | 2,29,875 |