NIFTY BANK 39,000 CE traded across 20 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹690.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹250 | ₹250 | ₹250 | ₹250 | 26 | 0 |
| 24 Mar 2022 | ₹262.55 | ₹262.55 | ₹262.55 | ₹262.55 | 26 | 25 |
| 25 Mar 2022 | ₹105.75 | ₹176 | ₹105.75 | ₹139.7 | 676 | 450 |
| 28 Mar 2022 | ₹61.5 | ₹147.75 | ₹61.5 | ₹139.95 | 826 | 925 |
| 29 Mar 2022 | ₹139.95 | ₹140 | ₹114.15 | ₹114.15 | 452 | 925 |
| 30 Mar 2022 | ₹130 | ₹146.85 | ₹112.1 | ₹133.05 | 551 | 1,000 |
| 31 Mar 2022 | ₹127.7 | ₹143.6 | ₹104 | ₹106 | 1,477 | 1,225 |
| 1 Apr 2022 | ₹53.9 | ₹179.9 | ₹53.9 | ₹163 | 11,551 | 5,575 |
| 4 Apr 2022 | ₹259.95 | ₹690.55 | ₹216.2 | ₹580 | 59,426 | 20,200 |
| 5 Apr 2022 | ₹600 | ₹615 | ₹326.9 | ₹343.45 | 33,126 | 19,350 |
| 6 Apr 2022 | ₹320 | ₹323.35 | ₹238.35 | ₹244.65 | 83,651 | 45,025 |
| 7 Apr 2022 | ₹200.05 | ₹346.65 | ₹190.3 | ₹249 | 1,52,153 | 79,675 |
| 8 Apr 2022 | ₹227.95 | ₹258.8 | ₹103.4 | ₹240 | 6,05,628 | 1,32,625 |
| 11 Apr 2022 | ₹174.8 | ₹208.15 | ₹110 | ₹112 | 13,11,901 | 2,28,250 |
| 12 Apr 2022 | ₹76.6 | ₹112.1 | ₹54.75 | ₹89.4 | 29,22,002 | 4,56,275 |
| 13 Apr 2022 | ₹82.85 | ₹99.9 | ₹31.75 | ₹33.95 | 48,41,428 | 7,26,675 |
| 18 Apr 2022 | ₹20 | ₹20 | ₹8.35 | ₹9.4 | 1,24,03,903 | 20,88,150 |
| 19 Apr 2022 | ₹9.7 | ₹9.7 | ₹4.75 | ₹5 | 1,28,75,352 | 17,48,900 |
| 20 Apr 2022 | ₹4.2 | ₹7.1 | ₹3.05 | ₹3.05 | 1,38,04,701 | 17,00,600 |
| 21 Apr 2022 | ₹2.1 | ₹2.5 | ₹0.05 | ₹0.05 | 92,69,202 | 7,37,225 |