NIFTY BANK 40,000 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹488.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹480 | ₹488.25 | ₹394.85 | ₹394.85 | 151 | 25 |
| 6 Apr 2022 | ₹317.75 | ₹317.75 | ₹292.8 | ₹292.8 | 426 | 325 |
| 7 Apr 2022 | ₹309.8 | ₹358.2 | ₹237.45 | ₹237.45 | 427 | 375 |
| 8 Apr 2022 | ₹250 | ₹289.85 | ₹219.4 | ₹289.85 | 451 | 475 |
| 11 Apr 2022 | ₹260 | ₹260 | ₹177.4 | ₹177.4 | 951 | 875 |
| 12 Apr 2022 | ₹157.4 | ₹175 | ₹125 | ₹136.6 | 6,801 | 3,425 |
| 13 Apr 2022 | ₹118.4 | ₹157.95 | ₹93 | ₹93 | 14,426 | 8,475 |
| 18 Apr 2022 | ₹57.9 | ₹72.9 | ₹49.05 | ₹60.1 | 31,952 | 9,600 |
| 19 Apr 2022 | ₹56.65 | ₹57.4 | ₹22 | ₹22 | 31,376 | 13,350 |
| 20 Apr 2022 | ₹36.85 | ₹36.95 | ₹23.4 | ₹27.9 | 20,202 | 14,600 |
| 21 Apr 2022 | ₹26.05 | ₹27.3 | ₹17.65 | ₹24.85 | 59,553 | 26,325 |
| 22 Apr 2022 | ₹16.8 | ₹19.75 | ₹10.2 | ₹11.85 | 1,19,803 | 39,900 |
| 25 Apr 2022 | ₹14 | ₹15.85 | ₹8.05 | ₹9.7 | 41,151 | 36,450 |
| 26 Apr 2022 | ₹9.35 | ₹11.8 | ₹7 | ₹8.15 | 75,101 | 47,175 |
| 27 Apr 2022 | ₹12 | ₹12 | ₹7.05 | ₹7.5 | 1,40,876 | 81,125 |
| 28 Apr 2022 | ₹7.5 | ₹7.5 | ₹3.5 | ₹5.25 | 5,47,752 | 1,72,950 |
| 29 Apr 2022 | ₹7.5 | ₹14.85 | ₹3.8 | ₹4.7 | 42,04,951 | 10,31,100 |
| 2 May 2022 | ₹4.5 | ₹4.9 | ₹2.55 | ₹2.85 | 25,18,576 | 9,51,775 |
| 4 May 2022 | ₹3 | ₹6.35 | ₹2.45 | ₹5.95 | 44,43,226 | 13,48,600 |
| 5 May 2022 | ₹2.4 | ₹2.9 | ₹0.05 | ₹0.05 | 35,51,726 | 4,20,900 |