NIFTY BANK 40,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹72.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹70.05 | ₹72.5 | ₹57.85 | ₹58.7 | 1,45,228 | 2,23,175 |
| 27 Apr 2022 | ₹50.4 | ₹53.5 | ₹45.8 | ₹50.55 | 1,64,528 | 2,42,200 |
| 28 Apr 2022 | ₹53.05 | ₹54.95 | ₹42.45 | ₹50 | 1,80,577 | 2,61,625 |
| 29 Apr 2022 | ₹49.45 | ₹57.25 | ₹32.8 | ₹34.65 | 3,59,028 | 2,89,150 |
| 2 May 2022 | ₹25.95 | ₹37.1 | ₹25.05 | ₹30.1 | 3,28,828 | 3,13,375 |
| 4 May 2022 | ₹35 | ₹39.4 | ₹25 | ₹28.65 | 2,20,553 | 3,04,575 |
| 5 May 2022 | ₹26.7 | ₹27.15 | ₹14.45 | ₹14.8 | 2,54,628 | 3,00,875 |
| 6 May 2022 | ₹10.5 | ₹15.5 | ₹9.2 | ₹12.3 | 2,40,153 | 2,53,675 |
| 9 May 2022 | ₹12.3 | ₹16.8 | ₹9.6 | ₹11.4 | 1,40,952 | 2,53,825 |
| 10 May 2022 | ₹12.25 | ₹15.2 | ₹10.25 | ₹10.25 | 93,252 | 2,52,650 |
| 11 May 2022 | ₹10.1 | ₹11.75 | ₹9.05 | ₹9.15 | 85,877 | 2,42,300 |
| 12 May 2022 | ₹9.4 | ₹13 | ₹7.6 | ₹10.95 | 1,52,377 | 2,29,975 |
| 13 May 2022 | ₹12.35 | ₹15 | ₹7.25 | ₹8.1 | 1,59,351 | 2,24,800 |
| 16 May 2022 | ₹6.3 | ₹7.8 | ₹5.35 | ₹6.3 | 93,602 | 2,17,000 |
| 17 May 2022 | ₹5.6 | ₹6.45 | ₹4.1 | ₹4.3 | 1,03,601 | 2,21,700 |
| 18 May 2022 | ₹4.75 | ₹6.25 | ₹3.25 | ₹4 | 3,06,751 | 1,99,325 |
| 19 May 2022 | ₹3.65 | ₹5 | ₹3.05 | ₹3.15 | 2,06,626 | 2,14,100 |
| 20 May 2022 | ₹3.75 | ₹3.8 | ₹2.05 | ₹2.05 | 6,12,752 | 2,92,275 |
| 23 May 2022 | ₹2 | ₹2.55 | ₹1.85 | ₹1.9 | 3,55,678 | 2,80,600 |
| 24 May 2022 | ₹1.9 | ₹2.45 | ₹1.35 | ₹1.4 | 3,18,102 | 3,15,850 |
| 25 May 2022 | ₹1.4 | ₹1.55 | ₹0.6 | ₹0.75 | 17,25,127 | 3,32,675 |
| 26 May 2022 | ₹0.6 | ₹1.25 | ₹0.05 | ₹0.05 | 12,40,026 | 3,01,550 |