NIFTY BANK 42,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹124.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹45.4 | ₹45.4 | ₹27.85 | ₹33.95 | 45,177 | 52,350 |
| 30 Mar 2022 | ₹41.15 | ₹41.15 | ₹23.75 | ₹29 | 32,327 | 58,775 |
| 31 Mar 2022 | ₹30.2 | ₹32.95 | ₹22.55 | ₹23 | 35,152 | 65,700 |
| 1 Apr 2022 | ₹26.2 | ₹28.7 | ₹21 | ₹24 | 99,327 | 98,600 |
| 4 Apr 2022 | ₹37.95 | ₹124.9 | ₹26.05 | ₹92.35 | 4,53,127 | 1,46,600 |
| 5 Apr 2022 | ₹95 | ₹96.75 | ₹44.55 | ₹44.55 | 2,34,978 | 1,60,150 |
| 6 Apr 2022 | ₹42.75 | ₹42.75 | ₹30.7 | ₹33.15 | 1,82,503 | 1,34,625 |
| 7 Apr 2022 | ₹23.3 | ₹45.55 | ₹23.2 | ₹35.2 | 1,43,903 | 1,36,400 |
| 8 Apr 2022 | ₹36.7 | ₹38.05 | ₹27 | ₹29.35 | 2,24,402 | 1,45,575 |
| 11 Apr 2022 | ₹31.65 | ₹35 | ₹16.85 | ₹18.55 | 1,45,527 | 1,45,800 |
| 12 Apr 2022 | ₹15.7 | ₹20 | ₹13.6 | ₹14.05 | 1,42,052 | 1,46,175 |
| 13 Apr 2022 | ₹16.5 | ₹16.5 | ₹8.3 | ₹8.3 | 1,39,428 | 1,44,525 |
| 18 Apr 2022 | ₹8.15 | ₹13.95 | ₹6.6 | ₹9.6 | 1,15,827 | 1,41,675 |
| 19 Apr 2022 | ₹9.65 | ₹10.6 | ₹6.6 | ₹8.05 | 1,10,077 | 1,42,425 |
| 20 Apr 2022 | ₹7.3 | ₹12 | ₹6 | ₹7.7 | 1,38,451 | 1,44,825 |
| 21 Apr 2022 | ₹8 | ₹8 | ₹3.2 | ₹4.1 | 3,66,502 | 2,25,900 |
| 22 Apr 2022 | ₹3.95 | ₹4.35 | ₹2.95 | ₹3.2 | 13,10,177 | 4,85,325 |
| 25 Apr 2022 | ₹2.85 | ₹3.35 | ₹2 | ₹2 | 9,31,077 | 5,92,375 |
| 26 Apr 2022 | ₹1.85 | ₹2.1 | ₹1.15 | ₹1.3 | 12,96,702 | 5,78,625 |
| 27 Apr 2022 | ₹1.05 | ₹2.35 | ₹0.95 | ₹1.2 | 11,20,552 | 5,54,450 |
| 28 Apr 2022 | ₹0.3 | ₹1.25 | ₹0.05 | ₹0.05 | 13,81,901 | 5,11,350 |