NIFTY BANK 39,500 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹220 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹220 | ₹220 | ₹124.4 | ₹148.9 | 3,05,153 | 1,47,475 |
| 3 Mar 2022 | ₹166.6 | ₹168.85 | ₹82.45 | ₹82.45 | 1,55,052 | 1,29,275 |
| 4 Mar 2022 | ₹72.05 | ₹97.65 | ₹56 | ₹65 | 1,80,527 | 1,34,950 |
| 7 Mar 2022 | ₹63 | ₹63.1 | ₹34.95 | ₹46 | 1,44,202 | 1,42,000 |
| 8 Mar 2022 | ₹50.8 | ₹50.8 | ₹38.35 | ₹47.7 | 53,578 | 1,42,425 |
| 9 Mar 2022 | ₹47.75 | ₹59 | ₹34.15 | ₹58 | 66,252 | 1,41,775 |
| 10 Mar 2022 | ₹85.95 | ₹97.05 | ₹53.5 | ₹55 | 1,83,101 | 1,49,075 |
| 11 Mar 2022 | ₹47.1 | ₹61 | ₹42.75 | ₹53.85 | 65,227 | 1,45,475 |
| 14 Mar 2022 | ₹52.8 | ₹76.45 | ₹49.95 | ₹76.45 | 98,701 | 1,26,575 |
| 15 Mar 2022 | ₹76 | ₹78.85 | ₹46.65 | ₹50.3 | 1,12,677 | 1,30,650 |
| 16 Mar 2022 | ₹62.05 | ₹70.95 | ₹57.25 | ₹59.8 | 83,851 | 1,35,425 |
| 17 Mar 2022 | ₹89.95 | ₹96.75 | ₹53.75 | ₹56.05 | 2,05,403 | 1,34,450 |
| 21 Mar 2022 | ₹53.75 | ₹57.8 | ₹34.55 | ₹37.25 | 3,22,101 | 1,69,275 |
| 22 Mar 2022 | ₹29.65 | ₹38.95 | ₹19.6 | ₹38.95 | 3,24,352 | 1,60,300 |
| 23 Mar 2022 | ₹36.65 | ₹41.7 | ₹17.5 | ₹18 | 6,65,103 | 2,25,650 |
| 24 Mar 2022 | ₹18.95 | ₹18.95 | ₹7.2 | ₹8 | 16,17,952 | 4,50,550 |
| 25 Mar 2022 | ₹7.95 | ₹8.45 | ₹4.8 | ₹5.25 | 20,30,177 | 4,71,350 |
| 28 Mar 2022 | ₹4.7 | ₹5 | ₹2.7 | ₹2.7 | 22,72,401 | 3,88,150 |
| 29 Mar 2022 | ₹3.05 | ₹3.75 | ₹2.1 | ₹2.15 | 21,20,627 | 4,48,375 |
| 30 Mar 2022 | ₹1.6 | ₹2.55 | ₹1 | ₹1 | 16,92,477 | 3,30,650 |
| 31 Mar 2022 | ₹1.15 | ₹1.35 | ₹0.05 | ₹0.05 | 10,56,426 | 2,83,075 |