NIFTY BANK 39,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹161 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹161 | ₹161 | ₹122.3 | ₹124.9 | 4,60,126 | 5,25,525 |
| 27 Apr 2022 | ₹100 | ₹109.75 | ₹92.6 | ₹99 | 3,36,351 | 5,30,825 |
| 28 Apr 2022 | ₹100.25 | ₹118.3 | ₹88.95 | ₹109 | 3,78,628 | 5,56,600 |
| 29 Apr 2022 | ₹111.35 | ₹128.6 | ₹65.9 | ₹65.9 | 6,61,502 | 5,56,850 |
| 2 May 2022 | ₹53.9 | ₹80.9 | ₹46.55 | ₹72.9 | 11,29,351 | 8,48,875 |
| 4 May 2022 | ₹83 | ₹83 | ₹38.35 | ₹41.6 | 9,42,703 | 8,68,625 |
| 5 May 2022 | ₹45.05 | ₹47.5 | ₹18 | ₹18.35 | 8,02,602 | 8,24,375 |
| 6 May 2022 | ₹16.9 | ₹21.05 | ₹14.15 | ₹16.5 | 5,50,477 | 8,08,525 |
| 9 May 2022 | ₹14.9 | ₹20.45 | ₹11.55 | ₹12.55 | 4,80,527 | 8,84,500 |
| 10 May 2022 | ₹13.1 | ₹16.7 | ₹11.2 | ₹11.85 | 2,48,527 | 8,70,400 |
| 11 May 2022 | ₹13.75 | ₹14 | ₹10 | ₹10.1 | 2,86,352 | 8,55,750 |
| 12 May 2022 | ₹8.4 | ₹14.1 | ₹8.4 | ₹10 | 3,48,853 | 8,46,400 |
| 13 May 2022 | ₹12.45 | ₹14.9 | ₹7.5 | ₹8.6 | 3,50,327 | 8,41,250 |
| 16 May 2022 | ₹8.85 | ₹9.95 | ₹5.2 | ₹5.5 | 3,15,076 | 8,44,025 |
| 17 May 2022 | ₹6.15 | ₹6.15 | ₹4 | ₹4.2 | 3,55,676 | 8,30,825 |
| 18 May 2022 | ₹4.45 | ₹5.7 | ₹3.55 | ₹3.7 | 5,38,152 | 7,74,925 |
| 19 May 2022 | ₹4.65 | ₹5.2 | ₹3.05 | ₹3.05 | 5,52,627 | 7,94,800 |
| 20 May 2022 | ₹3.6 | ₹3.65 | ₹2.3 | ₹2.35 | 10,57,277 | 7,70,375 |
| 23 May 2022 | ₹2.5 | ₹2.8 | ₹2 | ₹2.3 | 9,20,078 | 7,82,550 |
| 24 May 2022 | ₹2.3 | ₹2.65 | ₹1.45 | ₹1.5 | 5,96,551 | 7,75,800 |
| 25 May 2022 | ₹1.7 | ₹1.85 | ₹0.8 | ₹0.85 | 14,76,327 | 6,81,000 |
| 26 May 2022 | ₹0.75 | ₹1.25 | ₹0.05 | ₹0.05 | 20,27,627 | 5,27,250 |