NIFTY BANK 40,600 CE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹77.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹44.05 | ₹63.1 | ₹40 | ₹40 | 202 | 300 |
| 27 Apr 2022 | ₹34.55 | ₹35.4 | ₹32.55 | ₹32.55 | 101 | 300 |
| 28 Apr 2022 | ₹37.35 | ₹43.95 | ₹19 | ₹19 | 201 | 325 |
| 29 Apr 2022 | ₹77.9 | ₹77.9 | ₹26.2 | ₹26.2 | 926 | 625 |
| 2 May 2022 | ₹23.65 | ₹23.7 | ₹22.2 | ₹22.2 | 226 | 650 |
| 4 May 2022 | ₹22.6 | ₹26.7 | ₹13.7 | ₹22 | 826 | 1,000 |
| 5 May 2022 | ₹14.55 | ₹15.25 | ₹12.55 | ₹15.25 | 201 | 900 |
| 9 May 2022 | ₹11.95 | ₹13.15 | ₹10.2 | ₹10.2 | 202 | 975 |
| 10 May 2022 | ₹10.75 | ₹10.75 | ₹10.7 | ₹10.7 | 151 | 800 |
| 11 May 2022 | ₹10.7 | ₹10.7 | ₹6.3 | ₹9.3 | 201 | 825 |
| 12 May 2022 | ₹10.6 | ₹10.6 | ₹3.95 | ₹5.05 | 126 | 800 |
| 13 May 2022 | ₹9.8 | ₹10.1 | ₹5.3 | ₹8.4 | 676 | 950 |
| 16 May 2022 | ₹7.1 | ₹7.15 | ₹5.5 | ₹5.5 | 977 | 1,125 |
| 17 May 2022 | ₹4.55 | ₹4.55 | ₹3.5 | ₹3.5 | 101 | 1,350 |
| 18 May 2022 | ₹4.05 | ₹4.05 | ₹3.4 | ₹3.4 | 176 | 1,350 |
| 19 May 2022 | ₹2.3 | ₹5.5 | ₹2.3 | ₹4.8 | 1,301 | 2,175 |
| 20 May 2022 | ₹5.25 | ₹6 | ₹1.8 | ₹1.8 | 16,101 | 4,875 |
| 23 May 2022 | ₹2.2 | ₹2.7 | ₹1.35 | ₹1.7 | 13,951 | 4,450 |
| 24 May 2022 | ₹2 | ₹2.55 | ₹1.3 | ₹1.4 | 10,826 | 3,700 |
| 25 May 2022 | ₹1.15 | ₹1.9 | ₹0.3 | ₹1.9 | 11,151 | 3,475 |
| 26 May 2022 | ₹1.1 | ₹1.4 | ₹0.05 | ₹0.05 | 14,126 | 5,175 |