NIFTY BANK 39,500 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹671.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹163.95 | ₹163.95 | ₹125.4 | ₹153.5 | 30,153 | 25,475 |
| 30 Mar 2022 | ₹175 | ₹175 | ₹142.65 | ₹151.25 | 38,126 | 30,500 |
| 31 Mar 2022 | ₹152 | ₹165 | ₹126.35 | ₹128.7 | 65,627 | 46,400 |
| 1 Apr 2022 | ₹199 | ₹199 | ₹110.05 | ₹185.05 | 2,64,253 | 88,250 |
| 4 Apr 2022 | ₹290.05 | ₹671.95 | ₹244.6 | ₹563.15 | 5,94,478 | 1,18,925 |
| 5 Apr 2022 | ₹565.35 | ₹592.8 | ₹346.55 | ₹350 | 4,07,776 | 1,20,825 |
| 6 Apr 2022 | ₹313.9 | ₹331.05 | ₹253.8 | ₹260 | 3,18,328 | 1,33,100 |
| 7 Apr 2022 | ₹217.6 | ₹345.05 | ₹208 | ₹250 | 3,08,978 | 1,51,025 |
| 8 Apr 2022 | ₹231.55 | ₹268.2 | ₹199.15 | ₹250.5 | 5,57,253 | 1,96,500 |
| 11 Apr 2022 | ₹189.55 | ₹232.2 | ₹153.8 | ₹154.55 | 5,09,578 | 2,22,475 |
| 12 Apr 2022 | ₹111.3 | ₹159.65 | ₹94.5 | ₹124.35 | 7,38,328 | 2,37,425 |
| 13 Apr 2022 | ₹130.55 | ₹144.5 | ₹69.55 | ₹72 | 10,38,002 | 3,08,725 |
| 18 Apr 2022 | ₹52.5 | ₹52.7 | ₹27.75 | ₹31.95 | 11,63,128 | 2,25,125 |
| 19 Apr 2022 | ₹31.95 | ₹36.5 | ₹12.65 | ₹15.45 | 10,11,652 | 2,35,700 |
| 20 Apr 2022 | ₹12 | ₹20.25 | ₹11.7 | ₹14.6 | 6,25,227 | 2,17,575 |
| 21 Apr 2022 | ₹13.55 | ₹14 | ₹9.3 | ₹11.9 | 20,00,526 | 8,16,200 |
| 22 Apr 2022 | ₹9.8 | ₹9.8 | ₹6.25 | ₹7.4 | 59,42,176 | 13,62,900 |
| 25 Apr 2022 | ₹5.6 | ₹6.25 | ₹3.55 | ₹3.85 | 49,81,002 | 7,02,100 |
| 26 Apr 2022 | ₹4.05 | ₹4.4 | ₹2.85 | ₹3 | 29,50,502 | 8,47,850 |
| 27 Apr 2022 | ₹2.95 | ₹4.75 | ₹2.2 | ₹3.1 | 32,30,302 | 6,74,150 |
| 28 Apr 2022 | ₹3 | ₹3 | ₹0.05 | ₹0.05 | 21,56,751 | 4,46,350 |