NIFTY BANK 39,600 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹95.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹95.9 | ₹95.9 | ₹65.4 | ₹65.4 | 626 | 1,750 |
| 27 Apr 2022 | ₹68.35 | ₹68.35 | ₹50.05 | ₹61.6 | 1,201 | 1,725 |
| 28 Apr 2022 | ₹60.8 | ₹72.1 | ₹52.2 | ₹64.45 | 1,076 | 1,425 |
| 29 Apr 2022 | ₹71.8 | ₹71.8 | ₹37.05 | ₹37.05 | 4,476 | 2,850 |
| 2 May 2022 | ₹42.65 | ₹46.25 | ₹36.8 | ₹41.9 | 1,001 | 2,600 |
| 4 May 2022 | ₹38.7 | ₹43.6 | ₹24.05 | ₹24.05 | 1,927 | 2,525 |
| 5 May 2022 | ₹29.75 | ₹31.8 | ₹5.9 | ₹13.8 | 20,426 | 1,750 |
| 6 May 2022 | ₹14.5 | ₹14.95 | ₹10.9 | ₹10.9 | 726 | 1,700 |
| 9 May 2022 | ₹13.6 | ₹16.6 | ₹11.7 | ₹12 | 301 | 1,750 |
| 10 May 2022 | ₹14.45 | ₹14.45 | ₹10.85 | ₹10.85 | 476 | 1,650 |
| 11 May 2022 | ₹12.2 | ₹12.5 | ₹9.05 | ₹9.05 | 326 | 1,650 |
| 12 May 2022 | ₹10.8 | ₹12.45 | ₹9.3 | ₹10.75 | 1,201 | 1,250 |
| 13 May 2022 | ₹10.75 | ₹10.75 | ₹7.2 | ₹9.8 | 451 | 1,125 |
| 16 May 2022 | ₹6.7 | ₹7.4 | ₹5.35 | ₹5.75 | 1,376 | 1,250 |
| 17 May 2022 | ₹5.45 | ₹5.45 | ₹5.25 | ₹5.25 | 776 | 1,450 |
| 18 May 2022 | ₹5.65 | ₹5.65 | ₹2.9 | ₹3.85 | 176 | 1,425 |
| 19 May 2022 | ₹2.4 | ₹7 | ₹2.4 | ₹3.35 | 5,176 | 2,400 |
| 20 May 2022 | ₹3.2 | ₹4.05 | ₹2.35 | ₹2.45 | 9,151 | 4,375 |
| 23 May 2022 | ₹1.8 | ₹2.65 | ₹1.8 | ₹2.15 | 8,926 | 4,475 |
| 24 May 2022 | ₹2.05 | ₹2.55 | ₹1.4 | ₹1.5 | 21,451 | 4,350 |
| 25 May 2022 | ₹1.65 | ₹1.7 | ₹0.65 | ₹1.05 | 24,076 | 2,925 |
| 26 May 2022 | ₹1.05 | ₹1.2 | ₹0.05 | ₹0.05 | 11,926 | 4,125 |