NIFTY BANK 41,500 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹176.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹48.95 | ₹48.95 | ₹35.95 | ₹43.15 | 5,951 | 9,725 |
| 30 Mar 2022 | ₹45.05 | ₹45.05 | ₹33.05 | ₹40.4 | 6,801 | 10,075 |
| 31 Mar 2022 | ₹40 | ₹41.25 | ₹27.6 | ₹27.75 | 8,902 | 10,575 |
| 1 Apr 2022 | ₹29.75 | ₹39 | ₹26.9 | ₹33.95 | 28,276 | 16,075 |
| 4 Apr 2022 | ₹69.95 | ₹176.75 | ₹45.55 | ₹129.85 | 3,49,002 | 72,550 |
| 5 Apr 2022 | ₹130.15 | ₹131.15 | ₹67.05 | ₹67.05 | 2,27,028 | 88,375 |
| 6 Apr 2022 | ₹54.3 | ₹63.55 | ₹47.15 | ₹49.65 | 1,14,377 | 87,700 |
| 7 Apr 2022 | ₹35.2 | ₹65.55 | ₹35.2 | ₹49.75 | 1,42,501 | 93,000 |
| 8 Apr 2022 | ₹50.9 | ₹54.15 | ₹39.1 | ₹42 | 1,39,952 | 1,07,100 |
| 11 Apr 2022 | ₹52 | ₹52.1 | ₹23.55 | ₹24.9 | 2,48,652 | 1,02,625 |
| 12 Apr 2022 | ₹24.2 | ₹24.2 | ₹16 | ₹17.2 | 1,98,978 | 92,550 |
| 13 Apr 2022 | ₹18.7 | ₹19.55 | ₹9.2 | ₹9.25 | 1,89,026 | 95,600 |
| 18 Apr 2022 | ₹9.55 | ₹12.15 | ₹8 | ₹11.45 | 1,10,553 | 86,650 |
| 19 Apr 2022 | ₹13.85 | ₹13.85 | ₹6.55 | ₹9 | 83,727 | 84,200 |
| 20 Apr 2022 | ₹7.55 | ₹10.75 | ₹6.9 | ₹8.1 | 74,902 | 82,550 |
| 21 Apr 2022 | ₹6.45 | ₹7.5 | ₹3.6 | ₹4.3 | 2,23,602 | 1,03,200 |
| 22 Apr 2022 | ₹3.3 | ₹4.75 | ₹3.15 | ₹3.7 | 6,03,851 | 66,425 |
| 25 Apr 2022 | ₹3.15 | ₹4.4 | ₹2.25 | ₹2.55 | 2,75,626 | 65,150 |
| 26 Apr 2022 | ₹2.5 | ₹2.55 | ₹1.75 | ₹1.95 | 2,32,426 | 85,650 |
| 27 Apr 2022 | ₹1.5 | ₹2.85 | ₹1.4 | ₹1.45 | 5,05,127 | 64,850 |
| 28 Apr 2022 | ₹1.1 | ₹1.4 | ₹0.05 | ₹0.1 | 1,80,952 | 69,025 |