NIFTY BANK 39,900 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹79.05 and a low of ₹0.05. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹74 | ₹79.05 | ₹62.1 | ₹62.1 | 376 | 2,050 |
| 27 Apr 2022 | ₹56.6 | ₹61.45 | ₹50.95 | ₹50.95 | 877 | 2,475 |
| 28 Apr 2022 | ₹46.2 | ₹61.65 | ₹21.8 | ₹53.7 | 1,627 | 2,850 |
| 29 Apr 2022 | ₹48.75 | ₹66.8 | ₹35.45 | ₹35.45 | 9,977 | 3,075 |
| 2 May 2022 | ₹32.8 | ₹39.9 | ₹31.5 | ₹33.7 | 2,576 | 4,725 |
| 4 May 2022 | ₹31 | ₹35.7 | ₹26.3 | ₹29.55 | 1,351 | 4,525 |
| 5 May 2022 | ₹20.4 | ₹28.35 | ₹13.7 | ₹16.9 | 3,376 | 4,800 |
| 6 May 2022 | ₹14 | ₹16 | ₹11.55 | ₹14.5 | 676 | 4,625 |
| 9 May 2022 | ₹10.5 | ₹20.3 | ₹10.5 | ₹13.05 | 701 | 4,600 |
| 10 May 2022 | ₹13.05 | ₹16.3 | ₹12 | ₹12 | 276 | 4,625 |
| 11 May 2022 | ₹11.95 | ₹13.05 | ₹8.15 | ₹8.95 | 351 | 4,650 |
| 12 May 2022 | ₹13.85 | ₹15.8 | ₹5.7 | ₹11.4 | 976 | 4,750 |
| 13 May 2022 | ₹12.35 | ₹12.35 | ₹8.45 | ₹9.3 | 3,701 | 1,725 |
| 16 May 2022 | ₹10.8 | ₹10.8 | ₹6.3 | ₹6.3 | 501 | 1,775 |
| 17 May 2022 | ₹6.05 | ₹8.35 | ₹4.4 | ₹6.95 | 426 | 1,500 |
| 18 May 2022 | ₹3.6 | ₹4.4 | ₹3.6 | ₹3.8 | 526 | 1,875 |
| 19 May 2022 | ₹2.3 | ₹3.9 | ₹1.55 | ₹3.15 | 1,276 | 1,925 |
| 20 May 2022 | ₹3.4 | ₹3.45 | ₹2.1 | ₹2.3 | 7,876 | 2,600 |
| 23 May 2022 | ₹1.85 | ₹3.15 | ₹1.35 | ₹1.9 | 4,076 | 2,450 |
| 24 May 2022 | ₹2.3 | ₹2.5 | ₹1.2 | ₹1.55 | 6,526 | 2,100 |
| 25 May 2022 | ₹1.5 | ₹1.7 | ₹0.55 | ₹1.65 | 8,576 | 2,625 |
| 26 May 2022 | ₹1 | ₹1.4 | ₹0.05 | ₹0.45 | 8,151 | 1,300 |