NIFTY BANK 39,800 CE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹76.4 and a low of ₹0.05. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹74.3 | ₹74.3 | ₹74.3 | ₹74.3 | 26 | 1,475 |
| 27 Apr 2022 | ₹55.05 | ₹55.05 | ₹55.05 | ₹55.05 | 51 | 1,475 |
| 28 Apr 2022 | ₹48.5 | ₹76.4 | ₹48.5 | ₹59.25 | 476 | 1,575 |
| 29 Apr 2022 | ₹58.2 | ₹62.05 | ₹38.25 | ₹38.3 | 2,726 | 2,425 |
| 2 May 2022 | ₹36 | ₹42.2 | ₹32 | ₹35.35 | 11,151 | 6,200 |
| 4 May 2022 | ₹35 | ₹37.65 | ₹25.1 | ₹31.9 | 1,451 | 5,675 |
| 5 May 2022 | ₹28.1 | ₹29.45 | ₹13.9 | ₹13.9 | 1,326 | 5,350 |
| 6 May 2022 | ₹6.25 | ₹15.5 | ₹2.65 | ₹15.4 | 4,826 | 2,350 |
| 9 May 2022 | ₹13.35 | ₹19.8 | ₹9.2 | ₹11.1 | 1,001 | 2,325 |
| 10 May 2022 | ₹16 | ₹18 | ₹7.65 | ₹12.1 | 951 | 2,550 |
| 11 May 2022 | ₹12.1 | ₹12.1 | ₹5.85 | ₹9.35 | 1,451 | 2,675 |
| 12 May 2022 | ₹11.05 | ₹12.8 | ₹7.5 | ₹11.65 | 377 | 2,500 |
| 13 May 2022 | ₹11.65 | ₹11.65 | ₹10.35 | ₹10.35 | 51 | 2,500 |
| 16 May 2022 | ₹7.85 | ₹7.85 | ₹5.75 | ₹5.75 | 201 | 2,375 |
| 17 May 2022 | ₹5 | ₹7.5 | ₹5 | ₹5.15 | 951 | 2,275 |
| 19 May 2022 | ₹2.85 | ₹5.8 | ₹2.8 | ₹3.75 | 9,826 | 2,550 |
| 20 May 2022 | ₹3.9 | ₹4.35 | ₹2.2 | ₹2.65 | 9,176 | 2,725 |
| 23 May 2022 | ₹2.7 | ₹2.75 | ₹1.3 | ₹1.85 | 10,177 | 3,225 |
| 24 May 2022 | ₹2.75 | ₹2.75 | ₹1.2 | ₹1.5 | 7,051 | 4,575 |
| 25 May 2022 | ₹1.7 | ₹2.3 | ₹0.5 | ₹1.65 | 12,651 | 4,150 |
| 26 May 2022 | ₹1.25 | ₹1.3 | ₹0.05 | ₹0.45 | 13,577 | 4,825 |