NIFTY BANK 39,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹110.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹110.05 | ₹110.05 | ₹81.1 | ₹81.1 | 1,01,952 | 73,525 |
| 27 Apr 2022 | ₹74.75 | ₹74.75 | ₹63.05 | ₹66.15 | 77,003 | 65,925 |
| 28 Apr 2022 | ₹67.5 | ₹79.15 | ₹59.85 | ₹72.2 | 1,18,377 | 94,650 |
| 29 Apr 2022 | ₹65.65 | ₹80.3 | ₹44.55 | ₹44.55 | 2,59,978 | 1,10,925 |
| 2 May 2022 | ₹34.15 | ₹49.75 | ₹32.65 | ₹44.9 | 2,00,003 | 1,07,075 |
| 4 May 2022 | ₹47.85 | ₹48.1 | ₹29.95 | ₹32.45 | 2,01,351 | 1,34,225 |
| 5 May 2022 | ₹34.4 | ₹35.6 | ₹15.2 | ₹15.65 | 1,66,677 | 97,550 |
| 6 May 2022 | ₹13 | ₹19.15 | ₹12 | ₹13.75 | 1,81,478 | 91,825 |
| 9 May 2022 | ₹13.8 | ₹17.45 | ₹9.3 | ₹11.5 | 86,427 | 97,200 |
| 10 May 2022 | ₹11.6 | ₹14.5 | ₹10.15 | ₹10.65 | 53,951 | 95,300 |
| 11 May 2022 | ₹11.45 | ₹12.3 | ₹8.75 | ₹9.15 | 65,676 | 89,300 |
| 12 May 2022 | ₹9.65 | ₹13.2 | ₹7 | ₹10.4 | 1,09,601 | 86,250 |
| 13 May 2022 | ₹14.85 | ₹15.4 | ₹7.15 | ₹8.55 | 78,851 | 70,050 |
| 16 May 2022 | ₹11 | ₹11 | ₹5.3 | ₹6.2 | 47,876 | 69,725 |
| 17 May 2022 | ₹5.45 | ₹6.4 | ₹3.8 | ₹3.8 | 44,876 | 63,250 |
| 18 May 2022 | ₹4.25 | ₹6.25 | ₹3.05 | ₹3.7 | 1,10,351 | 64,925 |
| 19 May 2022 | ₹4 | ₹6.85 | ₹3 | ₹3 | 1,01,176 | 53,950 |
| 20 May 2022 | ₹3.7 | ₹3.7 | ₹2.25 | ₹2.55 | 1,05,851 | 53,425 |
| 23 May 2022 | ₹2.55 | ₹2.6 | ₹1.85 | ₹2.1 | 1,45,951 | 50,525 |
| 24 May 2022 | ₹1.8 | ₹2.6 | ₹1.4 | ₹1.5 | 1,07,701 | 48,125 |
| 25 May 2022 | ₹1.6 | ₹1.6 | ₹0.65 | ₹0.65 | 5,04,876 | 43,600 |
| 26 May 2022 | ₹0.5 | ₹1.25 | ₹0.05 | ₹0.05 | 4,07,651 | 41,750 |