NIFTY BANK 38,200 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹313.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹290 | ₹313.2 | ₹255 | ₹262 | 9,101 | 14,575 |
| 27 Apr 2022 | ₹238.9 | ₹238.9 | ₹191.65 | ₹210.4 | 7,651 | 15,800 |
| 28 Apr 2022 | ₹188.75 | ₹248.9 | ₹185.55 | ₹243 | 6,001 | 16,525 |
| 29 Apr 2022 | ₹234.95 | ₹279.7 | ₹156.35 | ₹157.85 | 36,077 | 20,825 |
| 2 May 2022 | ₹91.3 | ₹183.35 | ₹91.3 | ₹169.55 | 23,301 | 22,175 |
| 4 May 2022 | ₹172.3 | ₹181.15 | ₹83 | ₹91.55 | 35,301 | 23,725 |
| 5 May 2022 | ₹90.05 | ₹114.4 | ₹43.5 | ₹44.95 | 44,926 | 25,250 |
| 6 May 2022 | ₹30.9 | ₹42.25 | ₹30.9 | ₹32.45 | 24,801 | 25,900 |
| 9 May 2022 | ₹29.45 | ₹35.5 | ₹22.8 | ₹27.7 | 9,477 | 26,325 |
| 10 May 2022 | ₹27.7 | ₹31 | ₹22.75 | ₹22.75 | 2,926 | 27,100 |
| 11 May 2022 | ₹22.95 | ₹26.75 | ₹18.25 | ₹22.85 | 6,002 | 26,900 |
| 12 May 2022 | ₹22.9 | ₹24.85 | ₹16.15 | ₹16.15 | 10,701 | 27,400 |
| 13 May 2022 | ₹17.05 | ₹20.15 | ₹9.3 | ₹16.55 | 8,601 | 30,325 |
| 16 May 2022 | ₹15.95 | ₹15.95 | ₹8.25 | ₹10 | 12,826 | 20,825 |
| 17 May 2022 | ₹9.35 | ₹9.85 | ₹7.45 | ₹8.05 | 3,751 | 21,600 |
| 18 May 2022 | ₹7.15 | ₹9.1 | ₹5.95 | ₹5.95 | 9,251 | 22,225 |
| 19 May 2022 | ₹6 | ₹7.7 | ₹4.3 | ₹4.35 | 6,501 | 22,400 |
| 20 May 2022 | ₹4.35 | ₹7.95 | ₹3.3 | ₹3.5 | 49,401 | 24,450 |
| 23 May 2022 | ₹4 | ₹4 | ₹2.8 | ₹3.05 | 67,126 | 24,300 |
| 24 May 2022 | ₹3.15 | ₹3.15 | ₹2 | ₹2 | 43,101 | 24,575 |
| 25 May 2022 | ₹2.35 | ₹2.6 | ₹0.65 | ₹0.65 | 26,326 | 21,675 |
| 26 May 2022 | ₹0.7 | ₹2 | ₹0.05 | ₹0.1 | 50,276 | 22,525 |