NIFTY BANK 39,100 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹155.3 and a low of ₹0.05. Final close ₹0.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹127.85 | ₹155.3 | ₹114 | ₹155.3 | 3,151 | 4,900 |
| 27 Apr 2022 | ₹96.6 | ₹149.55 | ₹86.75 | ₹91.25 | 7,576 | 8,400 |
| 28 Apr 2022 | ₹90.7 | ₹105 | ₹82.65 | ₹103.1 | 3,027 | 9,100 |
| 29 Apr 2022 | ₹104.65 | ₹116.05 | ₹66.75 | ₹66.75 | 4,227 | 9,475 |
| 2 May 2022 | ₹55.85 | ₹72.75 | ₹55.8 | ₹64 | 16,627 | 13,675 |
| 4 May 2022 | ₹56.9 | ₹65.5 | ₹37.3 | ₹40.55 | 2,026 | 13,875 |
| 5 May 2022 | ₹40.25 | ₹44 | ₹18.4 | ₹19.45 | 64,003 | 16,125 |
| 6 May 2022 | ₹16.45 | ₹19.8 | ₹12 | ₹16.6 | 5,402 | 12,175 |
| 9 May 2022 | ₹14.75 | ₹19 | ₹12.5 | ₹12.85 | 2,326 | 12,850 |
| 10 May 2022 | ₹13.7 | ₹16.2 | ₹11.65 | ₹11.65 | 2,601 | 13,325 |
| 11 May 2022 | ₹13.2 | ₹13.6 | ₹10.2 | ₹10.2 | 1,302 | 13,325 |
| 12 May 2022 | ₹11.95 | ₹13.85 | ₹10.85 | ₹11.25 | 2,051 | 13,550 |
| 13 May 2022 | ₹11.1 | ₹11.8 | ₹8.1 | ₹9.8 | 1,551 | 13,075 |
| 16 May 2022 | ₹7.6 | ₹7.6 | ₹4.05 | ₹5.65 | 10,777 | 6,475 |
| 17 May 2022 | ₹5 | ₹5.05 | ₹4.3 | ₹4.3 | 1,251 | 5,600 |
| 18 May 2022 | ₹5 | ₹6.15 | ₹3.65 | ₹3.65 | 1,652 | 5,825 |
| 19 May 2022 | ₹4 | ₹6.15 | ₹3.25 | ₹3.95 | 5,276 | 6,650 |
| 20 May 2022 | ₹4.95 | ₹5.5 | ₹2.4 | ₹2.6 | 23,951 | 9,750 |
| 23 May 2022 | ₹3 | ₹3 | ₹1.65 | ₹2.4 | 19,201 | 8,575 |
| 24 May 2022 | ₹2.15 | ₹2.55 | ₹1.5 | ₹1.5 | 9,876 | 7,350 |
| 25 May 2022 | ₹1.65 | ₹1.75 | ₹0.8 | ₹1.2 | 11,526 | 5,700 |
| 26 May 2022 | ₹1.1 | ₹1.3 | ₹0.05 | ₹0.5 | 13,276 | 9,150 |