NIFTY BANK 40,400 CE traded across 20 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹361.25 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹139.9 | ₹140.05 | ₹75.25 | ₹75.25 | 152 | 250 |
| 30 Mar 2022 | ₹75.25 | ₹75.25 | ₹58.55 | ₹75 | 152 | 275 |
| 1 Apr 2022 | ₹69.3 | ₹99.95 | ₹69.3 | ₹83.5 | 326 | 375 |
| 4 Apr 2022 | ₹136.6 | ₹361.25 | ₹136.55 | ₹283.5 | 3,152 | 1,200 |
| 5 Apr 2022 | ₹292.6 | ₹304.9 | ₹169.2 | ₹169.2 | 3,576 | 1,375 |
| 6 Apr 2022 | ₹143.1 | ₹161.5 | ₹122.1 | ₹130 | 1,777 | 1,325 |
| 7 Apr 2022 | ₹108.65 | ₹163 | ₹101.55 | ₹115.45 | 1,952 | 2,250 |
| 8 Apr 2022 | ₹114.05 | ₹115.7 | ₹91.25 | ₹108.55 | 1,652 | 2,050 |
| 11 Apr 2022 | ₹79.3 | ₹88 | ₹56.8 | ₹56.8 | 1,476 | 1,975 |
| 12 Apr 2022 | ₹52.85 | ₹56.05 | ₹37 | ₹44 | 2,576 | 2,600 |
| 13 Apr 2022 | ₹44.05 | ₹53.9 | ₹24.8 | ₹24.8 | 3,877 | 3,200 |
| 18 Apr 2022 | ₹24.45 | ₹24.45 | ₹14.35 | ₹17.95 | 12,126 | 10,025 |
| 19 Apr 2022 | ₹18.4 | ₹18.45 | ₹8.5 | ₹9.25 | 7,102 | 9,175 |
| 20 Apr 2022 | ₹12 | ₹17.25 | ₹8.85 | ₹11.65 | 6,152 | 9,225 |
| 21 Apr 2022 | ₹15.05 | ₹15.05 | ₹5.2 | ₹6.9 | 16,377 | 10,000 |
| 22 Apr 2022 | ₹6.25 | ₹6.3 | ₹3.6 | ₹4.5 | 1,04,001 | 17,950 |
| 25 Apr 2022 | ₹3.75 | ₹4.7 | ₹2.7 | ₹3.15 | 54,376 | 11,925 |
| 26 Apr 2022 | ₹3.1 | ₹3.3 | ₹2.2 | ₹2.45 | 58,126 | 11,700 |
| 27 Apr 2022 | ₹2.8 | ₹3.8 | ₹1.8 | ₹2.45 | 42,903 | 9,550 |
| 28 Apr 2022 | ₹1.85 | ₹2.65 | ₹0.05 | ₹0.1 | 22,877 | 6,375 |