NIFTY BANK 42,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹29.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹29.75 | ₹29.75 | ₹21.05 | ₹22.25 | 9,376 | 26,000 |
| 27 Apr 2022 | ₹19.75 | ₹22.1 | ₹19.5 | ₹20 | 9,126 | 27,900 |
| 28 Apr 2022 | ₹20.5 | ₹21.35 | ₹15.2 | ₹15.25 | 31,677 | 34,950 |
| 29 Apr 2022 | ₹17.3 | ₹19.9 | ₹14.5 | ₹14.5 | 29,101 | 40,175 |
| 2 May 2022 | ₹13.5 | ₹22.5 | ₹12.4 | ₹12.4 | 16,877 | 46,800 |
| 4 May 2022 | ₹15.5 | ₹20.85 | ₹12 | ₹16.7 | 20,178 | 43,850 |
| 5 May 2022 | ₹16.4 | ₹17.35 | ₹11.1 | ₹13.85 | 20,751 | 44,350 |
| 6 May 2022 | ₹11.35 | ₹16.85 | ₹9.3 | ₹11.95 | 35,951 | 47,525 |
| 9 May 2022 | ₹10 | ₹13.4 | ₹8.55 | ₹10.4 | 25,501 | 45,750 |
| 10 May 2022 | ₹10.4 | ₹12.7 | ₹8.65 | ₹9.05 | 10,526 | 42,650 |
| 11 May 2022 | ₹10 | ₹10.8 | ₹8.1 | ₹8.2 | 10,051 | 41,800 |
| 12 May 2022 | ₹8 | ₹10.85 | ₹6.7 | ₹8.45 | 23,351 | 45,900 |
| 13 May 2022 | ₹10.9 | ₹10.9 | ₹6.05 | ₹6.6 | 18,651 | 48,675 |
| 16 May 2022 | ₹5.5 | ₹7.95 | ₹4.45 | ₹6.15 | 58,876 | 80,400 |
| 17 May 2022 | ₹5.45 | ₹5.85 | ₹3.75 | ₹3.75 | 18,227 | 85,750 |
| 18 May 2022 | ₹4.15 | ₹4.95 | ₹3.2 | ₹3.85 | 51,326 | 81,200 |
| 19 May 2022 | ₹3.85 | ₹4.8 | ₹2.05 | ₹2.2 | 2,94,426 | 2,22,950 |
| 20 May 2022 | ₹2.55 | ₹2.6 | ₹1.65 | ₹1.75 | 2,00,826 | 2,57,225 |
| 23 May 2022 | ₹1.7 | ₹2.45 | ₹1.45 | ₹1.6 | 7,01,251 | 2,43,325 |
| 24 May 2022 | ₹1.7 | ₹2.35 | ₹1.25 | ₹1.25 | 6,79,301 | 2,38,350 |
| 25 May 2022 | ₹1.35 | ₹1.6 | ₹0.6 | ₹0.75 | 8,08,326 | 2,47,150 |
| 26 May 2022 | ₹0.65 | ₹1.2 | ₹0.05 | ₹0.05 | 6,25,751 | 2,37,825 |