NIFTY BANK 40,100 CE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹58.4 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹58.4 | ₹58.4 | ₹53.25 | ₹53.25 | 76 | 300 |
| 27 Apr 2022 | ₹50.25 | ₹50.25 | ₹44.2 | ₹44.95 | 601 | 650 |
| 28 Apr 2022 | ₹44.15 | ₹47 | ₹38 | ₹47 | 501 | 400 |
| 29 Apr 2022 | ₹50.05 | ₹53.4 | ₹39.3 | ₹39.3 | 1,701 | 575 |
| 2 May 2022 | ₹31.8 | ₹34.75 | ₹28.2 | ₹32 | 602 | 775 |
| 4 May 2022 | ₹31.45 | ₹31.45 | ₹21.45 | ₹27.05 | 651 | 850 |
| 5 May 2022 | ₹25.8 | ₹25.8 | ₹13.15 | ₹13.15 | 1,951 | 1,250 |
| 6 May 2022 | ₹11.5 | ₹15.3 | ₹11.5 | ₹13.15 | 676 | 1,300 |
| 9 May 2022 | ₹13.15 | ₹15.8 | ₹10.5 | ₹13.4 | 651 | 1,525 |
| 10 May 2022 | ₹12.75 | ₹14.15 | ₹12.2 | ₹12.2 | 226 | 1,550 |
| 11 May 2022 | ₹10.8 | ₹12.25 | ₹9.7 | ₹12.25 | 201 | 1,600 |
| 12 May 2022 | ₹10.45 | ₹11.65 | ₹10.45 | ₹11.55 | 976 | 1,925 |
| 13 May 2022 | ₹9.2 | ₹9.45 | ₹8.4 | ₹9.45 | 751 | 1,950 |
| 16 May 2022 | ₹8.1 | ₹8.15 | ₹6.4 | ₹6.5 | 2,377 | 2,275 |
| 17 May 2022 | ₹6.4 | ₹6.4 | ₹3.8 | ₹4.95 | 751 | 2,450 |
| 18 May 2022 | ₹4.95 | ₹5.95 | ₹3.3 | ₹4.3 | 401 | 2,625 |
| 20 May 2022 | ₹1.8 | ₹2.95 | ₹1.8 | ₹2.3 | 4,776 | 3,025 |
| 23 May 2022 | ₹2.55 | ₹2.55 | ₹1.75 | ₹2.1 | 5,926 | 2,400 |
| 24 May 2022 | ₹2.15 | ₹2.4 | ₹1.25 | ₹1.45 | 6,026 | 2,600 |
| 25 May 2022 | ₹1.45 | ₹1.6 | ₹0.65 | ₹1.05 | 15,027 | 3,200 |
| 26 May 2022 | ₹1.2 | ₹1.25 | ₹0.1 | ₹0.1 | 17,926 | 2,250 |