NIFTY BANK 40,000 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹349.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹217.45 | ₹290 | ₹210 | ₹269.9 | 602 | 1,075 |
| 23 Feb 2022 | ₹240.3 | ₹290 | ₹206 | ₹206 | 226 | 1,125 |
| 24 Feb 2022 | ₹90.05 | ₹170 | ₹90 | ₹99 | 2,351 | 2,250 |
| 25 Feb 2022 | ₹149 | ₹249.95 | ₹61.1 | ₹100.15 | 3,252 | 2,175 |
| 28 Feb 2022 | ₹100.1 | ₹138.85 | ₹62.1 | ₹122 | 2,177 | 2,375 |
| 2 Mar 2022 | ₹80 | ₹349.9 | ₹80 | ₹96 | 16,551 | 11,600 |
| 3 Mar 2022 | ₹120.2 | ₹120.2 | ₹52.55 | ₹58.45 | 5,027 | 12,925 |
| 4 Mar 2022 | ₹40.95 | ₹57.6 | ₹34 | ₹38.45 | 9,477 | 14,700 |
| 7 Mar 2022 | ₹20.95 | ₹34.05 | ₹11.05 | ₹22 | 17,052 | 10,175 |
| 8 Mar 2022 | ₹14.1 | ₹49.95 | ₹14.1 | ₹30.95 | 3,276 | 10,975 |
| 9 Mar 2022 | ₹31 | ₹31 | ₹16.8 | ₹29.95 | 7,926 | 12,275 |
| 10 Mar 2022 | ₹43.35 | ₹50 | ₹20 | ₹25.3 | 29,651 | 20,225 |
| 11 Mar 2022 | ₹18.35 | ₹22.05 | ₹16.05 | ₹18.3 | 21,801 | 23,050 |
| 14 Mar 2022 | ₹19.9 | ₹19.9 | ₹13.3 | ₹16.85 | 49,976 | 30,925 |
| 15 Mar 2022 | ₹42 | ₹42 | ₹10.45 | ₹12.2 | 90,376 | 44,975 |
| 16 Mar 2022 | ₹9 | ₹16.55 | ₹9 | ₹9.9 | 1,32,301 | 67,150 |
| 17 Mar 2022 | ₹14.5 | ₹20.65 | ₹5 | ₹5.7 | 7,89,252 | 2,29,975 |
| 21 Mar 2022 | ₹5 | ₹5.7 | ₹3.4 | ₹4.05 | 35,12,303 | 7,58,575 |
| 22 Mar 2022 | ₹3.5 | ₹4 | ₹2.4 | ₹2.75 | 32,20,103 | 7,17,750 |
| 23 Mar 2022 | ₹2.8 | ₹3.4 | ₹2.05 | ₹2.5 | 35,90,202 | 8,13,775 |
| 24 Mar 2022 | ₹1.65 | ₹2.55 | ₹0.05 | ₹0.05 | 39,50,202 | 4,38,900 |