NIFTY BANK 40,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹76.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹52.15 | ₹76.85 | ₹42.7 | ₹44.7 | 37,552 | 36,375 |
| 27 Apr 2022 | ₹34.15 | ₹40.55 | ₹30.2 | ₹37 | 37,576 | 38,150 |
| 28 Apr 2022 | ₹38.55 | ₹38.75 | ₹31.3 | ₹33.8 | 31,027 | 36,350 |
| 29 Apr 2022 | ₹35.9 | ₹42.95 | ₹25.25 | ₹25.25 | 53,553 | 34,850 |
| 2 May 2022 | ₹21.55 | ₹29.6 | ₹16.3 | ₹24.5 | 47,602 | 28,900 |
| 4 May 2022 | ₹29.95 | ₹30.85 | ₹20.2 | ₹25.95 | 43,852 | 34,225 |
| 5 May 2022 | ₹22.4 | ₹25.15 | ₹13.2 | ₹13.8 | 48,052 | 36,700 |
| 6 May 2022 | ₹10.2 | ₹14.35 | ₹9.2 | ₹13.8 | 43,678 | 28,875 |
| 9 May 2022 | ₹9.35 | ₹14.8 | ₹9.3 | ₹10.65 | 18,302 | 28,650 |
| 10 May 2022 | ₹11.55 | ₹13.4 | ₹9.7 | ₹10 | 7,901 | 27,725 |
| 11 May 2022 | ₹10 | ₹11.5 | ₹8.65 | ₹8.65 | 12,576 | 24,875 |
| 12 May 2022 | ₹9.05 | ₹11.25 | ₹7.35 | ₹9.6 | 27,576 | 20,125 |
| 13 May 2022 | ₹9.6 | ₹13 | ₹7.1 | ₹8.35 | 22,801 | 17,450 |
| 16 May 2022 | ₹7.8 | ₹7.8 | ₹5.15 | ₹5.2 | 12,501 | 16,725 |
| 17 May 2022 | ₹5.45 | ₹6.95 | ₹3.8 | ₹4.1 | 7,276 | 15,875 |
| 18 May 2022 | ₹3.55 | ₹5.85 | ₹3.2 | ₹3.7 | 24,202 | 13,325 |
| 19 May 2022 | ₹3.9 | ₹6.9 | ₹2.7 | ₹2.8 | 35,427 | 16,050 |
| 20 May 2022 | ₹3.2 | ₹3.45 | ₹1.9 | ₹2 | 93,502 | 38,925 |
| 23 May 2022 | ₹4 | ₹4 | ₹1.4 | ₹1.8 | 2,79,726 | 40,500 |
| 24 May 2022 | ₹1.9 | ₹2.35 | ₹1.3 | ₹1.4 | 6,99,176 | 67,150 |
| 25 May 2022 | ₹1.2 | ₹1.6 | ₹0.6 | ₹0.8 | 10,52,026 | 79,550 |
| 26 May 2022 | ₹0.7 | ₹1.25 | ₹0.05 | ₹0.05 | 7,20,526 | 76,750 |