NIFTY BANK 39,300 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹124.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹122.1 | ₹124.45 | ₹94.95 | ₹94.95 | 477 | 1,075 |
| 27 Apr 2022 | ₹89.95 | ₹92.3 | ₹68.35 | ₹80 | 427 | 1,050 |
| 28 Apr 2022 | ₹70.85 | ₹89.15 | ₹70.85 | ₹86.8 | 1,001 | 1,050 |
| 29 Apr 2022 | ₹94.1 | ₹94.15 | ₹46.85 | ₹61 | 5,401 | 1,325 |
| 2 May 2022 | ₹46.6 | ₹62.2 | ₹46.6 | ₹52.55 | 20,452 | 4,600 |
| 4 May 2022 | ₹50.2 | ₹54.5 | ₹31.7 | ₹34.9 | 7,201 | 5,700 |
| 5 May 2022 | ₹35 | ₹36 | ₹18.5 | ₹18.5 | 1,276 | 3,500 |
| 6 May 2022 | ₹16.75 | ₹19.95 | ₹12 | ₹12 | 1,502 | 3,350 |
| 9 May 2022 | ₹16.2 | ₹17.35 | ₹11.15 | ₹13.6 | 627 | 3,625 |
| 10 May 2022 | ₹13.6 | ₹16.5 | ₹11 | ₹11.4 | 501 | 3,600 |
| 11 May 2022 | ₹12.1 | ₹13.5 | ₹10 | ₹10 | 376 | 3,600 |
| 12 May 2022 | ₹20.6 | ₹20.6 | ₹8.7 | ₹11.05 | 1,326 | 4,525 |
| 13 May 2022 | ₹6.4 | ₹11.3 | ₹6.2 | ₹9.85 | 3,251 | 3,500 |
| 16 May 2022 | ₹6.65 | ₹6.65 | ₹5.75 | ₹5.75 | 501 | 3,475 |
| 17 May 2022 | ₹6.3 | ₹6.3 | ₹3.25 | ₹3.25 | 151 | 3,500 |
| 18 May 2022 | ₹3.25 | ₹7.4 | ₹3.25 | ₹3.3 | 276 | 3,450 |
| 19 May 2022 | ₹3.6 | ₹5.55 | ₹3.35 | ₹3.5 | 6,376 | 4,650 |
| 20 May 2022 | ₹4 | ₹4.95 | ₹2.2 | ₹2.25 | 15,551 | 7,000 |
| 23 May 2022 | ₹2.85 | ₹2.85 | ₹1.95 | ₹2.25 | 11,152 | 5,650 |
| 24 May 2022 | ₹2 | ₹2.8 | ₹1.25 | ₹1.95 | 14,901 | 7,850 |
| 25 May 2022 | ₹1.8 | ₹1.8 | ₹0.6 | ₹0.6 | 5,926 | 6,025 |
| 26 May 2022 | ₹0.95 | ₹1.5 | ₹0.05 | ₹0.1 | 18,551 | 11,625 |