NIFTY BANK 40,400 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹54 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹54 | ₹54 | ₹42.35 | ₹42.35 | 401 | 4,300 |
| 27 Apr 2022 | ₹43.95 | ₹43.95 | ₹35.85 | ₹38.05 | 526 | 4,425 |
| 28 Apr 2022 | ₹38.95 | ₹49.2 | ₹30.5 | ₹49.2 | 1,126 | 4,325 |
| 29 Apr 2022 | ₹49.2 | ₹49.2 | ₹26.95 | ₹26.95 | 601 | 4,150 |
| 2 May 2022 | ₹26.9 | ₹27.6 | ₹13.35 | ₹27.4 | 802 | 4,400 |
| 4 May 2022 | ₹25.65 | ₹25.7 | ₹19.25 | ₹24.5 | 826 | 4,175 |
| 5 May 2022 | ₹15.15 | ₹24.35 | ₹10.2 | ₹10.2 | 1,302 | 4,150 |
| 6 May 2022 | ₹13 | ₹13 | ₹12.05 | ₹12.05 | 651 | 4,100 |
| 9 May 2022 | ₹12.65 | ₹12.65 | ₹7.1 | ₹10.95 | 951 | 3,975 |
| 10 May 2022 | ₹10 | ₹10 | ₹10 | ₹10 | 51 | 3,950 |
| 11 May 2022 | ₹10.1 | ₹12 | ₹8 | ₹8 | 376 | 3,875 |
| 12 May 2022 | ₹7.75 | ₹10 | ₹7.75 | ₹7.95 | 602 | 3,825 |
| 13 May 2022 | ₹8.55 | ₹9.25 | ₹8.55 | ₹9.25 | 126 | 3,700 |
| 16 May 2022 | ₹8.8 | ₹8.8 | ₹5.9 | ₹5.9 | 551 | 3,300 |
| 17 May 2022 | ₹5.2 | ₹5.2 | ₹5.2 | ₹5.2 | 126 | 3,300 |
| 18 May 2022 | ₹4.9 | ₹6.2 | ₹2.7 | ₹3.65 | 426 | 3,225 |
| 19 May 2022 | ₹2.3 | ₹6.5 | ₹2.3 | ₹2.5 | 3,451 | 2,900 |
| 20 May 2022 | ₹3.05 | ₹4.9 | ₹2.2 | ₹2.2 | 11,151 | 3,100 |
| 23 May 2022 | ₹2.2 | ₹2.4 | ₹1.3 | ₹2.4 | 2,526 | 2,625 |
| 24 May 2022 | ₹2.05 | ₹2.55 | ₹1.35 | ₹1.8 | 5,226 | 2,675 |
| 25 May 2022 | ₹1.2 | ₹2.8 | ₹0.3 | ₹1.6 | 10,501 | 2,600 |
| 26 May 2022 | ₹1.1 | ₹1.9 | ₹0.05 | ₹0.1 | 11,201 | 4,400 |