NIFTY BANK 41,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹252.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹69.85 | ₹69.85 | ₹45 | ₹51.9 | 37,576 | 66,200 |
| 30 Mar 2022 | ₹56.05 | ₹59.35 | ₹45.7 | ₹50.05 | 37,777 | 64,125 |
| 31 Mar 2022 | ₹43.05 | ₹54 | ₹40.05 | ₹40.05 | 37,328 | 63,400 |
| 1 Apr 2022 | ₹41 | ₹58.25 | ₹33.5 | ₹50.7 | 1,73,628 | 87,200 |
| 4 Apr 2022 | ₹63.6 | ₹252.65 | ₹62.05 | ₹190 | 7,24,128 | 1,19,700 |
| 5 Apr 2022 | ₹202.05 | ₹203.6 | ₹100 | ₹101.8 | 4,53,678 | 1,38,525 |
| 6 Apr 2022 | ₹90 | ₹94.95 | ₹69.5 | ₹70.75 | 3,06,603 | 1,56,450 |
| 7 Apr 2022 | ₹50 | ₹96.4 | ₹50 | ₹74.9 | 2,96,203 | 1,70,925 |
| 8 Apr 2022 | ₹74.9 | ₹76.05 | ₹55.3 | ₹61.3 | 3,12,153 | 1,81,000 |
| 11 Apr 2022 | ₹55.2 | ₹55.2 | ₹33.65 | ₹33.65 | 3,86,602 | 1,86,175 |
| 12 Apr 2022 | ₹29.15 | ₹31.85 | ₹22.45 | ₹25.15 | 4,63,877 | 1,79,400 |
| 13 Apr 2022 | ₹32.25 | ₹33.2 | ₹12.4 | ₹12.4 | 4,25,228 | 1,85,625 |
| 18 Apr 2022 | ₹10.8 | ₹14.8 | ₹10.15 | ₹13.3 | 2,89,503 | 2,11,750 |
| 19 Apr 2022 | ₹13.95 | ₹18.45 | ₹6.6 | ₹9 | 2,54,953 | 2,08,350 |
| 20 Apr 2022 | ₹9.95 | ₹11.15 | ₹6 | ₹8.85 | 2,29,626 | 1,99,900 |
| 21 Apr 2022 | ₹6.65 | ₹8.5 | ₹3.9 | ₹5.1 | 6,04,928 | 3,11,275 |
| 22 Apr 2022 | ₹4.05 | ₹5.4 | ₹3.45 | ₹4.5 | 13,67,652 | 3,53,925 |
| 25 Apr 2022 | ₹3.7 | ₹4.05 | ₹2.55 | ₹2.75 | 13,78,152 | 3,10,925 |
| 26 Apr 2022 | ₹2.8 | ₹2.8 | ₹1.8 | ₹2 | 10,60,677 | 2,79,875 |
| 27 Apr 2022 | ₹0.35 | ₹3.15 | ₹0.3 | ₹1.4 | 11,17,402 | 2,88,800 |
| 28 Apr 2022 | ₹1 | ₹1.5 | ₹0.05 | ₹0.05 | 8,41,852 | 1,99,250 |