NIFTY BANK 41,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹35.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹32 | ₹35.3 | ₹26.25 | ₹26.65 | 10,976 | 9,825 |
| 27 Apr 2022 | ₹23.9 | ₹25.85 | ₹22.2 | ₹22.2 | 9,851 | 9,550 |
| 28 Apr 2022 | ₹24.5 | ₹24.85 | ₹16.6 | ₹19.85 | 8,426 | 8,175 |
| 29 Apr 2022 | ₹23.55 | ₹24.35 | ₹16.8 | ₹16.8 | 13,376 | 9,275 |
| 2 May 2022 | ₹15.15 | ₹19.3 | ₹15.15 | ₹17.7 | 9,926 | 9,975 |
| 4 May 2022 | ₹17.7 | ₹23.95 | ₹13.05 | ₹20.95 | 9,877 | 10,400 |
| 5 May 2022 | ₹17.65 | ₹26.75 | ₹11.3 | ₹13.4 | 9,426 | 10,500 |
| 6 May 2022 | ₹13.2 | ₹13.2 | ₹10.05 | ₹11.95 | 15,651 | 9,350 |
| 9 May 2022 | ₹9.05 | ₹12.95 | ₹9.05 | ₹10.95 | 8,401 | 8,825 |
| 10 May 2022 | ₹9.75 | ₹11.9 | ₹9.45 | ₹10 | 2,177 | 8,900 |
| 11 May 2022 | ₹10 | ₹10.5 | ₹8.1 | ₹8.1 | 4,476 | 8,400 |
| 12 May 2022 | ₹8.3 | ₹12.8 | ₹7.25 | ₹10 | 12,326 | 10,900 |
| 13 May 2022 | ₹9.4 | ₹9.9 | ₹7 | ₹7.8 | 20,726 | 17,700 |
| 16 May 2022 | ₹6.35 | ₹7.75 | ₹4.9 | ₹5.55 | 11,426 | 16,050 |
| 17 May 2022 | ₹5.1 | ₹5.25 | ₹3.6 | ₹3.6 | 9,326 | 15,600 |
| 18 May 2022 | ₹3.6 | ₹5 | ₹3.2 | ₹3.35 | 14,876 | 15,575 |
| 19 May 2022 | ₹3 | ₹4.95 | ₹2.4 | ₹2.5 | 50,626 | 29,800 |
| 20 May 2022 | ₹2.55 | ₹2.6 | ₹1.85 | ₹2 | 64,776 | 24,350 |
| 23 May 2022 | ₹1.65 | ₹2.5 | ₹1.55 | ₹1.65 | 3,23,476 | 26,875 |
| 24 May 2022 | ₹1.9 | ₹2.45 | ₹1.3 | ₹1.35 | 4,72,352 | 33,400 |
| 25 May 2022 | ₹1.5 | ₹1.6 | ₹0.6 | ₹0.75 | 5,85,176 | 42,850 |
| 26 May 2022 | ₹0.5 | ₹1.2 | ₹0.05 | ₹0.05 | 3,68,551 | 56,450 |