NIFTY BANK 39,700 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹107.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹107.65 | ₹107.65 | ₹64.2 | ₹64.2 | 2,326 | 4,525 |
| 27 Apr 2022 | ₹64.05 | ₹68.55 | ₹55.3 | ₹59.9 | 4,801 | 5,175 |
| 28 Apr 2022 | ₹53.2 | ₹64.3 | ₹50 | ₹57.35 | 4,452 | 5,500 |
| 29 Apr 2022 | ₹65.2 | ₹65.95 | ₹39.75 | ₹39.75 | 4,701 | 6,075 |
| 2 May 2022 | ₹40 | ₹43.5 | ₹33 | ₹39.35 | 6,701 | 7,700 |
| 4 May 2022 | ₹39.35 | ₹43.15 | ₹27.35 | ₹29.1 | 5,226 | 7,550 |
| 5 May 2022 | ₹24.75 | ₹32.2 | ₹11.7 | ₹14.05 | 6,777 | 7,125 |
| 6 May 2022 | ₹16.3 | ₹17.85 | ₹9.2 | ₹14.5 | 1,901 | 6,550 |
| 9 May 2022 | ₹13.85 | ₹17.9 | ₹11.2 | ₹12 | 1,052 | 6,225 |
| 10 May 2022 | ₹10 | ₹14.1 | ₹10 | ₹14.1 | 301 | 6,375 |
| 11 May 2022 | ₹12.55 | ₹16.25 | ₹7.7 | ₹9.15 | 5,701 | 6,350 |
| 12 May 2022 | ₹9.3 | ₹13.35 | ₹9.2 | ₹9.5 | 752 | 6,325 |
| 13 May 2022 | ₹12 | ₹12 | ₹6.5 | ₹11.05 | 576 | 6,225 |
| 16 May 2022 | ₹7.7 | ₹7.7 | ₹7 | ₹7 | 251 | 6,175 |
| 17 May 2022 | ₹6.25 | ₹8 | ₹6.25 | ₹8 | 526 | 6,325 |
| 18 May 2022 | ₹6.5 | ₹7.5 | ₹4.15 | ₹4.7 | 1,151 | 6,175 |
| 19 May 2022 | ₹4.75 | ₹7.4 | ₹2.5 | ₹3.5 | 4,551 | 6,675 |
| 20 May 2022 | ₹3.55 | ₹3.55 | ₹1.7 | ₹2 | 7,027 | 5,300 |
| 23 May 2022 | ₹2.4 | ₹2.8 | ₹1.65 | ₹1.75 | 11,702 | 6,250 |
| 24 May 2022 | ₹2.25 | ₹2.75 | ₹1.2 | ₹1.2 | 6,352 | 6,500 |
| 25 May 2022 | ₹1.2 | ₹1.7 | ₹0.7 | ₹0.7 | 6,351 | 7,250 |
| 26 May 2022 | ₹1.2 | ₹1.2 | ₹0.05 | ₹0.1 | 7,301 | 7,875 |