NIFTY BANK 40,500 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹113.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹70.65 | ₹113.9 | ₹70.45 | ₹83.65 | 1,43,278 | 94,375 |
| 3 Mar 2022 | ₹85.05 | ₹88 | ₹50.35 | ₹51.9 | 72,677 | 93,475 |
| 4 Mar 2022 | ₹60 | ₹60 | ₹35.6 | ₹38.2 | 1,45,352 | 93,200 |
| 7 Mar 2022 | ₹33 | ₹37 | ₹22.95 | ₹32.55 | 1,36,626 | 1,04,325 |
| 8 Mar 2022 | ₹31.85 | ₹34.8 | ₹27.25 | ₹33.95 | 21,702 | 99,850 |
| 9 Mar 2022 | ₹34 | ₹42.05 | ₹22.25 | ₹42.05 | 55,801 | 97,625 |
| 10 Mar 2022 | ₹73.95 | ₹73.95 | ₹26.35 | ₹26.35 | 1,62,003 | 88,000 |
| 11 Mar 2022 | ₹27.4 | ₹37.1 | ₹27.4 | ₹32.95 | 66,551 | 80,425 |
| 14 Mar 2022 | ₹33.3 | ₹41.8 | ₹30.35 | ₹40.1 | 70,751 | 88,125 |
| 15 Mar 2022 | ₹41.2 | ₹45.8 | ₹25.75 | ₹29 | 27,503 | 88,000 |
| 16 Mar 2022 | ₹38.2 | ₹40 | ₹27.65 | ₹31 | 58,251 | 88,550 |
| 17 Mar 2022 | ₹33.85 | ₹39 | ₹23 | ₹23.3 | 99,577 | 99,325 |
| 21 Mar 2022 | ₹25.15 | ₹25.15 | ₹14.9 | ₹15.25 | 98,377 | 89,750 |
| 22 Mar 2022 | ₹15.05 | ₹15.05 | ₹9.45 | ₹14.05 | 1,37,877 | 85,150 |
| 23 Mar 2022 | ₹12.65 | ₹20.4 | ₹8.15 | ₹8.15 | 2,82,676 | 1,13,550 |
| 24 Mar 2022 | ₹5.5 | ₹9.8 | ₹4.2 | ₹4.95 | 5,84,227 | 2,13,675 |
| 25 Mar 2022 | ₹6.05 | ₹6.05 | ₹3.55 | ₹4 | 7,43,127 | 2,48,950 |
| 28 Mar 2022 | ₹3.15 | ₹3.3 | ₹1.8 | ₹1.8 | 11,97,153 | 1,95,325 |
| 29 Mar 2022 | ₹1.85 | ₹2.6 | ₹1.4 | ₹1.45 | 12,22,726 | 1,62,650 |
| 30 Mar 2022 | ₹1.8 | ₹1.95 | ₹0.75 | ₹0.75 | 5,23,703 | 1,04,975 |
| 31 Mar 2022 | ₹0.9 | ₹1.05 | ₹0.05 | ₹0.05 | 2,91,076 | 90,550 |