NIFTY BANK 40,000 CE traded across 18 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹406.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹310 | ₹310 | ₹310 | ₹310 | 26 | 0 |
| 28 Mar 2022 | ₹109.9 | ₹109.9 | ₹109.9 | ₹109.9 | 26 | 25 |
| 29 Mar 2022 | ₹70 | ₹70 | ₹56.05 | ₹59.95 | 176 | 100 |
| 30 Mar 2022 | ₹50.15 | ₹80.8 | ₹50.15 | ₹58.15 | 651 | 400 |
| 31 Mar 2022 | ₹82.3 | ₹82.3 | ₹40.15 | ₹45 | 1,426 | 950 |
| 1 Apr 2022 | ₹47.4 | ₹65 | ₹26.15 | ₹60 | 6,327 | 1,850 |
| 4 Apr 2022 | ₹83 | ₹406.1 | ₹70.8 | ₹262 | 63,851 | 14,200 |
| 5 Apr 2022 | ₹261.45 | ₹262 | ₹135 | ₹135 | 56,576 | 29,425 |
| 6 Apr 2022 | ₹110 | ₹128.7 | ₹70 | ₹85.45 | 77,778 | 41,800 |
| 7 Apr 2022 | ₹82.9 | ₹128.35 | ₹62.05 | ₹86.5 | 1,43,226 | 77,725 |
| 8 Apr 2022 | ₹80 | ₹93.95 | ₹60.1 | ₹73.8 | 5,17,701 | 1,40,400 |
| 11 Apr 2022 | ₹60 | ₹60 | ₹25.15 | ₹26 | 9,80,776 | 2,09,800 |
| 12 Apr 2022 | ₹20.95 | ₹21 | ₹13.5 | ₹15.65 | 9,44,902 | 2,51,300 |
| 13 Apr 2022 | ₹19 | ₹22.3 | ₹8.65 | ₹8.65 | 26,55,777 | 8,86,550 |
| 18 Apr 2022 | ₹7.65 | ₹8.45 | ₹4.9 | ₹5.85 | 82,91,327 | 14,01,875 |
| 19 Apr 2022 | ₹4.1 | ₹5.65 | ₹3.1 | ₹3.6 | 65,37,502 | 11,17,225 |
| 20 Apr 2022 | ₹3.55 | ₹5 | ₹2.6 | ₹3 | 54,89,251 | 9,63,425 |
| 21 Apr 2022 | ₹2.05 | ₹2.3 | ₹0.05 | ₹0.05 | 32,26,177 | 4,69,275 |