NIFTY BANK 40,300 CE traded across 20 sessions from 30 Mar 2022 to 28 Apr 2022, with a life-high of ₹405.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2022 | ₹89.15 | ₹89.15 | ₹89.15 | ₹89.15 | 26 | 0 |
| 31 Mar 2022 | ₹89.15 | ₹89.15 | ₹46.35 | ₹46.35 | 76 | 50 |
| 1 Apr 2022 | ₹87.05 | ₹87.05 | ₹80 | ₹80 | 276 | 225 |
| 4 Apr 2022 | ₹127.95 | ₹405.75 | ₹125.35 | ₹347.25 | 4,577 | 1,450 |
| 5 Apr 2022 | ₹297.5 | ₹326.9 | ₹189.55 | ₹189.55 | 4,151 | 2,525 |
| 6 Apr 2022 | ₹155.4 | ₹178.8 | ₹119.4 | ₹138.9 | 3,776 | 2,050 |
| 7 Apr 2022 | ₹118.45 | ₹185.55 | ₹99.7 | ₹113.8 | 2,876 | 2,275 |
| 8 Apr 2022 | ₹108 | ₹126.75 | ₹98.2 | ₹109.5 | 1,551 | 2,250 |
| 11 Apr 2022 | ₹85.65 | ₹108.05 | ₹65.2 | ₹65.2 | 4,502 | 4,275 |
| 12 Apr 2022 | ₹56.45 | ₹64.25 | ₹36.45 | ₹47.4 | 4,026 | 4,200 |
| 13 Apr 2022 | ₹36.15 | ₹48.65 | ₹28.25 | ₹28.25 | 6,126 | 2,725 |
| 18 Apr 2022 | ₹17.6 | ₹24.25 | ₹14.25 | ₹14.9 | 5,126 | 3,825 |
| 19 Apr 2022 | ₹18.8 | ₹18.8 | ₹7.85 | ₹7.85 | 3,602 | 3,600 |
| 20 Apr 2022 | ₹11.85 | ₹16.15 | ₹6.95 | ₹11.55 | 2,426 | 3,300 |
| 21 Apr 2022 | ₹11.3 | ₹11.3 | ₹4.75 | ₹7.6 | 11,201 | 4,475 |
| 22 Apr 2022 | ₹4.25 | ₹5.85 | ₹4.25 | ₹5.65 | 67,677 | 8,875 |
| 25 Apr 2022 | ₹4 | ₹4.9 | ₹2.85 | ₹3.35 | 80,751 | 6,875 |
| 26 Apr 2022 | ₹3 | ₹3.4 | ₹2.3 | ₹2.65 | 86,751 | 20,900 |
| 27 Apr 2022 | ₹3.05 | ₹3.85 | ₹1.85 | ₹2.4 | 71,801 | 8,725 |
| 28 Apr 2022 | ₹2 | ₹2.1 | ₹0.05 | ₹0.05 | 29,576 | 7,775 |