NIFTY BANK 40,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹493.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹119.05 | ₹134.7 | ₹90.6 | ₹107.75 | 1,23,278 | 1,42,375 |
| 30 Mar 2022 | ₹120.05 | ₹124.95 | ₹99.45 | ₹104.85 | 1,85,877 | 1,74,725 |
| 31 Mar 2022 | ₹104.9 | ₹113.25 | ₹84.4 | ₹86.45 | 1,81,778 | 2,12,075 |
| 1 Apr 2022 | ₹71.2 | ₹129.45 | ₹70.65 | ₹121 | 4,94,353 | 2,60,175 |
| 4 Apr 2022 | ₹148.45 | ₹493.25 | ₹148.45 | ₹398.9 | 14,46,528 | 3,32,800 |
| 5 Apr 2022 | ₹413.35 | ₹419.3 | ₹232.65 | ₹238 | 7,10,953 | 3,45,325 |
| 6 Apr 2022 | ₹209 | ₹220.65 | ₹166.4 | ₹170 | 6,76,001 | 3,58,100 |
| 7 Apr 2022 | ₹143.25 | ₹228.7 | ₹136.7 | ₹167.95 | 7,70,427 | 3,69,925 |
| 8 Apr 2022 | ₹167 | ₹172.45 | ₹127.65 | ₹157.3 | 10,06,301 | 3,93,325 |
| 11 Apr 2022 | ₹115.25 | ₹141.7 | ₹89.05 | ₹90.5 | 6,73,053 | 4,05,275 |
| 12 Apr 2022 | ₹75.55 | ₹89.05 | ₹54.65 | ₹71.25 | 9,11,851 | 3,89,150 |
| 13 Apr 2022 | ₹72.45 | ₹78.7 | ₹38.5 | ₹39.95 | 8,39,553 | 4,18,950 |
| 18 Apr 2022 | ₹28.7 | ₹28.7 | ₹20 | ₹23.45 | 10,64,352 | 4,68,200 |
| 19 Apr 2022 | ₹23.65 | ₹24 | ₹9.65 | ₹12 | 7,25,703 | 4,32,975 |
| 20 Apr 2022 | ₹13 | ₹15.35 | ₹9 | ₹12.4 | 6,41,928 | 4,45,500 |
| 21 Apr 2022 | ₹13.5 | ₹13.5 | ₹6.45 | ₹8.5 | 20,78,826 | 13,35,125 |
| 22 Apr 2022 | ₹7.8 | ₹7.8 | ₹4.95 | ₹6.1 | 47,66,052 | 18,39,925 |
| 25 Apr 2022 | ₹4.9 | ₹5.5 | ₹2.95 | ₹3.45 | 54,56,526 | 13,28,300 |
| 26 Apr 2022 | ₹2.95 | ₹3.6 | ₹2.65 | ₹2.9 | 30,96,202 | 19,14,450 |
| 27 Apr 2022 | ₹2.7 | ₹4.1 | ₹2.15 | ₹2.65 | 39,60,726 | 17,70,875 |
| 28 Apr 2022 | ₹2 | ₹2.65 | ₹0.05 | ₹0.05 | 41,34,452 | 5,66,925 |