NIFTY BANK 40,000 CE traded across 21 sessions from 20 Apr 2022 to 19 May 2022, with a life-high of ₹649.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Apr 2022 | ₹649.95 | ₹649.95 | ₹30.15 | ₹104.85 | 201 | 75 |
| 21 Apr 2022 | ₹104.85 | ₹111.7 | ₹65.35 | ₹86.2 | 376 | 175 |
| 22 Apr 2022 | ₹40.05 | ₹69.9 | ₹30 | ₹35.05 | 1,276 | 1,000 |
| 25 Apr 2022 | ₹30 | ₹50.6 | ₹30 | ₹46 | 5,576 | 2,775 |
| 26 Apr 2022 | ₹54 | ₹54 | ₹40 | ₹44 | 801 | 3,000 |
| 27 Apr 2022 | ₹26.45 | ₹38.9 | ₹26.45 | ₹36 | 651 | 3,550 |
| 28 Apr 2022 | ₹35.95 | ₹36 | ₹20.15 | ₹30.7 | 1,126 | 3,800 |
| 29 Apr 2022 | ₹31.25 | ₹50 | ₹17 | ₹21 | 2,577 | 4,975 |
| 2 May 2022 | ₹31 | ₹33.8 | ₹15 | ₹21.65 | 2,026 | 5,300 |
| 4 May 2022 | ₹17 | ₹25 | ₹11 | ₹22.2 | 9,727 | 5,250 |
| 5 May 2022 | ₹17.05 | ₹17.05 | ₹7.1 | ₹7.1 | 9,277 | 5,850 |
| 6 May 2022 | ₹8.2 | ₹12 | ₹6.3 | ₹8.45 | 12,326 | 8,100 |
| 9 May 2022 | ₹7.5 | ₹8 | ₹6 | ₹6 | 4,701 | 8,875 |
| 10 May 2022 | ₹6 | ₹8 | ₹5.4 | ₹5.75 | 9,926 | 11,900 |
| 11 May 2022 | ₹4.6 | ₹8 | ₹4.45 | ₹4.75 | 27,877 | 18,175 |
| 12 May 2022 | ₹6.85 | ₹9 | ₹3.2 | ₹4.6 | 3,02,976 | 1,14,525 |
| 13 May 2022 | ₹5 | ₹5.1 | ₹2.25 | ₹3.85 | 12,92,177 | 2,62,150 |
| 16 May 2022 | ₹3.85 | ₹3.9 | ₹1.75 | ₹1.8 | 4,87,652 | 2,15,650 |
| 17 May 2022 | ₹1.85 | ₹1.95 | ₹1.1 | ₹1.2 | 2,78,602 | 2,13,650 |
| 18 May 2022 | ₹1.25 | ₹1.4 | ₹0.75 | ₹0.85 | 9,81,626 | 1,85,825 |
| 19 May 2022 | ₹0.4 | ₹1.25 | ₹0.05 | ₹0.05 | 9,10,527 | 1,18,225 |