NIFTY BANK 40,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹133.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹100.05 | ₹133.7 | ₹92.95 | ₹109 | 7,41,128 | 4,86,000 |
| 3 Mar 2022 | ₹115.4 | ₹121.9 | ₹62.55 | ₹65 | 3,56,251 | 5,14,275 |
| 4 Mar 2022 | ₹52.75 | ₹73.15 | ₹42.8 | ₹48.75 | 3,95,353 | 4,95,600 |
| 7 Mar 2022 | ₹30.45 | ₹52.1 | ₹30.45 | ₹38.1 | 2,95,477 | 5,05,025 |
| 8 Mar 2022 | ₹38.15 | ₹40 | ₹30.7 | ₹37.5 | 98,753 | 5,03,250 |
| 9 Mar 2022 | ₹38 | ₹49.95 | ₹27.15 | ₹47 | 3,37,852 | 4,44,925 |
| 10 Mar 2022 | ₹65 | ₹88.65 | ₹43.05 | ₹43.95 | 6,57,902 | 3,88,850 |
| 11 Mar 2022 | ₹37.95 | ₹47.25 | ₹35.8 | ₹43 | 1,99,253 | 3,87,600 |
| 14 Mar 2022 | ₹41.25 | ₹59 | ₹35 | ₹59 | 2,48,902 | 3,99,825 |
| 15 Mar 2022 | ₹56.85 | ₹64.75 | ₹35.05 | ₹37 | 2,74,227 | 4,18,350 |
| 16 Mar 2022 | ₹42 | ₹54.95 | ₹38.55 | ₹41.25 | 2,41,876 | 4,33,000 |
| 17 Mar 2022 | ₹49.5 | ₹58.15 | ₹36.3 | ₹37.2 | 5,28,703 | 3,96,925 |
| 21 Mar 2022 | ₹38.65 | ₹42.6 | ₹22 | ₹23.75 | 4,09,001 | 4,19,800 |
| 22 Mar 2022 | ₹22.7 | ₹23.3 | ₹13.55 | ₹22.75 | 6,21,353 | 4,06,325 |
| 23 Mar 2022 | ₹27.05 | ₹27.1 | ₹11.7 | ₹12.05 | 7,72,353 | 4,07,275 |
| 24 Mar 2022 | ₹13 | ₹13 | ₹5.65 | ₹6 | 21,24,478 | 10,38,625 |
| 25 Mar 2022 | ₹6 | ₹6 | ₹4.3 | ₹4.75 | 23,23,426 | 11,45,000 |
| 28 Mar 2022 | ₹3.6 | ₹4 | ₹2.4 | ₹2.4 | 28,27,551 | 11,78,650 |
| 29 Mar 2022 | ₹2.45 | ₹3.1 | ₹1.85 | ₹1.9 | 20,46,076 | 10,46,125 |
| 30 Mar 2022 | ₹1.9 | ₹2.3 | ₹0.7 | ₹0.7 | 20,01,676 | 7,98,825 |
| 31 Mar 2022 | ₹0.1 | ₹1.2 | ₹0.05 | ₹0.05 | 18,77,177 | 3,92,725 |