NIFTY BANK 41,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹43.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹40.05 | ₹43.95 | ₹33.75 | ₹34.8 | 49,278 | 82,200 |
| 27 Apr 2022 | ₹25.2 | ₹31.45 | ₹25.2 | ₹29.2 | 55,252 | 78,975 |
| 28 Apr 2022 | ₹31.15 | ₹31.2 | ₹24.05 | ₹24.05 | 55,378 | 84,750 |
| 29 Apr 2022 | ₹28.8 | ₹31.1 | ₹20.9 | ₹21.4 | 77,652 | 85,425 |
| 2 May 2022 | ₹18.85 | ₹23.85 | ₹15.5 | ₹18.95 | 82,203 | 87,775 |
| 4 May 2022 | ₹20.95 | ₹24.8 | ₹16.7 | ₹21.15 | 67,703 | 84,150 |
| 5 May 2022 | ₹18.65 | ₹25 | ₹12.3 | ₹13.25 | 55,252 | 84,775 |
| 6 May 2022 | ₹11.55 | ₹19.35 | ₹10.15 | ₹19.35 | 71,427 | 74,100 |
| 9 May 2022 | ₹11.5 | ₹13.5 | ₹10.4 | ₹11.6 | 59,801 | 72,000 |
| 10 May 2022 | ₹11.85 | ₹12.65 | ₹10.1 | ₹10.2 | 27,827 | 61,875 |
| 11 May 2022 | ₹10 | ₹11.35 | ₹8.9 | ₹9.05 | 28,376 | 53,200 |
| 12 May 2022 | ₹8.45 | ₹11.9 | ₹7.35 | ₹10 | 38,577 | 52,900 |
| 13 May 2022 | ₹9.3 | ₹10.4 | ₹7.1 | ₹8.25 | 55,176 | 53,075 |
| 16 May 2022 | ₹7 | ₹8 | ₹5.1 | ₹5.9 | 16,226 | 53,275 |
| 17 May 2022 | ₹5.85 | ₹5.9 | ₹4 | ₹4.2 | 14,152 | 48,675 |
| 18 May 2022 | ₹3.85 | ₹5.45 | ₹3.2 | ₹4.35 | 35,703 | 48,550 |
| 19 May 2022 | ₹4 | ₹5.4 | ₹2.3 | ₹2.6 | 95,401 | 77,975 |
| 20 May 2022 | ₹2.7 | ₹2.8 | ₹1.9 | ₹1.95 | 1,77,226 | 79,575 |
| 23 May 2022 | ₹2.15 | ₹2.5 | ₹1.55 | ₹1.65 | 7,34,251 | 1,15,275 |
| 24 May 2022 | ₹1.75 | ₹2.4 | ₹1.25 | ₹1.35 | 10,70,476 | 1,42,850 |
| 25 May 2022 | ₹1.15 | ₹1.55 | ₹0.6 | ₹0.7 | 10,02,777 | 1,43,775 |
| 26 May 2022 | ₹0.45 | ₹1.2 | ₹0.05 | ₹0.05 | 5,45,526 | 1,39,550 |