NIFTY BANK 39,000 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹601.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹575 | ₹601.05 | ₹480.15 | ₹480.15 | 376 | 200 |
| 23 Feb 2022 | ₹504 | ₹569.95 | ₹484.15 | ₹490.45 | 501 | 325 |
| 24 Feb 2022 | ₹450 | ₹450 | ₹200 | ₹221.45 | 926 | 675 |
| 25 Feb 2022 | ₹349.95 | ₹349.95 | ₹50 | ₹220.05 | 2,276 | 1,575 |
| 28 Feb 2022 | ₹133.4 | ₹268.3 | ₹133.4 | ₹266.35 | 1,651 | 1,200 |
| 2 Mar 2022 | ₹115 | ₹201.85 | ₹115 | ₹193.55 | 2,226 | 1,900 |
| 3 Mar 2022 | ₹154.25 | ₹154.95 | ₹100 | ₹108 | 1,501 | 2,675 |
| 4 Mar 2022 | ₹77.5 | ₹101.05 | ₹55 | ₹63.1 | 6,976 | 6,075 |
| 7 Mar 2022 | ₹61.75 | ₹61.75 | ₹33.4 | ₹45 | 2,201 | 6,800 |
| 8 Mar 2022 | ₹31 | ₹45 | ₹31 | ₹41.95 | 1,877 | 7,275 |
| 9 Mar 2022 | ₹38.5 | ₹42.95 | ₹28.05 | ₹39 | 7,101 | 9,650 |
| 10 Mar 2022 | ₹45.05 | ₹113.2 | ₹25 | ₹39 | 31,476 | 18,275 |
| 11 Mar 2022 | ₹39 | ₹41.85 | ₹25 | ₹31 | 40,551 | 29,550 |
| 14 Mar 2022 | ₹30.95 | ₹39 | ₹21.65 | ₹38.15 | 53,327 | 40,925 |
| 15 Mar 2022 | ₹59.95 | ₹59.95 | ₹18.5 | ₹19 | 2,28,801 | 64,750 |
| 16 Mar 2022 | ₹38 | ₹48 | ₹20.8 | ₹23.25 | 4,98,777 | 1,79,075 |
| 17 Mar 2022 | ₹35.05 | ₹44.9 | ₹14 | ₹14.75 | 20,30,152 | 4,37,000 |
| 21 Mar 2022 | ₹12.5 | ₹15.6 | ₹6.7 | ₹6.7 | 79,76,802 | 14,82,700 |
| 22 Mar 2022 | ₹5.75 | ₹6 | ₹4.45 | ₹5.5 | 79,50,352 | 13,18,900 |
| 23 Mar 2022 | ₹4.6 | ₹5.45 | ₹3.4 | ₹3.4 | 1,12,59,052 | 18,91,575 |
| 24 Mar 2022 | ₹1.8 | ₹3.35 | ₹0.05 | ₹0.05 | 90,93,952 | 8,26,750 |