NIFTY BANK 42,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹27 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹20.9 | ₹27 | ₹18.2 | ₹20 | 7,902 | 16,875 |
| 27 Apr 2022 | ₹18.95 | ₹20 | ₹16.55 | ₹16.6 | 6,028 | 18,225 |
| 28 Apr 2022 | ₹17.15 | ₹19.55 | ₹14 | ₹15.7 | 8,501 | 21,700 |
| 29 Apr 2022 | ₹15.8 | ₹18 | ₹11.6 | ₹12.55 | 14,301 | 25,350 |
| 2 May 2022 | ₹13.15 | ₹17.95 | ₹11 | ₹11.45 | 10,376 | 25,275 |
| 4 May 2022 | ₹12.7 | ₹21.9 | ₹9 | ₹16.5 | 19,677 | 29,475 |
| 5 May 2022 | ₹18.95 | ₹18.95 | ₹11.2 | ₹12 | 15,701 | 28,975 |
| 6 May 2022 | ₹12.4 | ₹14 | ₹9 | ₹9.55 | 20,301 | 30,800 |
| 9 May 2022 | ₹10.85 | ₹11.5 | ₹7.8 | ₹9.7 | 16,727 | 29,950 |
| 10 May 2022 | ₹9.4 | ₹11.9 | ₹8.15 | ₹8.15 | 4,701 | 29,950 |
| 11 May 2022 | ₹9.8 | ₹10.5 | ₹7.6 | ₹8.1 | 14,702 | 31,275 |
| 12 May 2022 | ₹8.35 | ₹11 | ₹7.9 | ₹8.65 | 20,851 | 32,950 |
| 13 May 2022 | ₹9.4 | ₹9.4 | ₹6.05 | ₹6.05 | 18,276 | 41,325 |
| 16 May 2022 | ₹5.2 | ₹6.4 | ₹4.35 | ₹5.9 | 34,826 | 57,100 |
| 17 May 2022 | ₹4.55 | ₹5.5 | ₹3.55 | ₹3.65 | 15,651 | 55,950 |
| 18 May 2022 | ₹3.15 | ₹4.45 | ₹2.9 | ₹3.1 | 40,851 | 59,250 |
| 19 May 2022 | ₹3.35 | ₹4.55 | ₹2 | ₹2.25 | 2,20,801 | 1,88,850 |
| 20 May 2022 | ₹2.5 | ₹2.5 | ₹1.6 | ₹1.65 | 3,12,477 | 2,15,400 |
| 23 May 2022 | ₹1.7 | ₹2.45 | ₹1.4 | ₹1.65 | 6,58,301 | 2,31,675 |
| 24 May 2022 | ₹1.7 | ₹2.35 | ₹1.15 | ₹1.4 | 8,43,877 | 2,59,575 |
| 25 May 2022 | ₹1.4 | ₹1.6 | ₹0.6 | ₹0.7 | 7,31,251 | 2,56,350 |
| 26 May 2022 | ₹0.9 | ₹1.2 | ₹0.05 | ₹0.05 | 6,27,051 | 2,22,275 |