NIFTY BANK 42,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹58.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹42 | ₹58.85 | ₹27.05 | ₹42 | 4,73,852 | 3,14,075 |
| 3 Mar 2022 | ₹43.15 | ₹47.7 | ₹28.55 | ₹30.9 | 1,18,576 | 2,69,075 |
| 4 Mar 2022 | ₹35.95 | ₹35.95 | ₹20.65 | ₹21.3 | 1,38,052 | 2,59,275 |
| 7 Mar 2022 | ₹19.6 | ₹22 | ₹15.1 | ₹21 | 86,702 | 2,40,400 |
| 8 Mar 2022 | ₹21 | ₹25.8 | ₹15.3 | ₹20.3 | 39,252 | 2,30,850 |
| 9 Mar 2022 | ₹20.15 | ₹25.9 | ₹16.05 | ₹21.3 | 52,251 | 2,20,650 |
| 10 Mar 2022 | ₹24.55 | ₹35.95 | ₹17.8 | ₹19.95 | 1,14,126 | 2,08,200 |
| 11 Mar 2022 | ₹17.05 | ₹20 | ₹14.85 | ₹19.25 | 43,777 | 2,17,775 |
| 14 Mar 2022 | ₹20.55 | ₹20.6 | ₹16.15 | ₹18 | 40,502 | 2,16,225 |
| 15 Mar 2022 | ₹20.6 | ₹20.6 | ₹13.05 | ₹14.4 | 38,401 | 2,15,925 |
| 16 Mar 2022 | ₹14.55 | ₹17.75 | ₹12.55 | ₹13.8 | 36,527 | 2,08,800 |
| 17 Mar 2022 | ₹17 | ₹17 | ₹10 | ₹10 | 77,451 | 2,01,450 |
| 21 Mar 2022 | ₹11 | ₹12 | ₹6.2 | ₹6.9 | 65,727 | 2,02,325 |
| 22 Mar 2022 | ₹6.8 | ₹6.8 | ₹4.5 | ₹4.95 | 51,152 | 1,94,475 |
| 23 Mar 2022 | ₹6 | ₹7 | ₹3.4 | ₹3.85 | 1,67,402 | 2,33,625 |
| 24 Mar 2022 | ₹4 | ₹4.85 | ₹2.3 | ₹2.9 | 3,19,026 | 3,00,575 |
| 25 Mar 2022 | ₹2.1 | ₹3.3 | ₹2.05 | ₹2.3 | 8,31,351 | 3,57,925 |
| 28 Mar 2022 | ₹2.1 | ₹2.3 | ₹1.3 | ₹1.45 | 4,76,126 | 2,91,300 |
| 29 Mar 2022 | ₹1.4 | ₹1.5 | ₹1.05 | ₹1.05 | 2,09,026 | 2,80,300 |
| 30 Mar 2022 | ₹0.95 | ₹1.05 | ₹0.5 | ₹0.6 | 1,96,401 | 2,78,400 |
| 31 Mar 2022 | ₹0.6 | ₹0.75 | ₹0.05 | ₹0.05 | 7,38,752 | 2,68,275 |