NIFTY BANK 42,600 CE traded across 20 sessions from 28 Apr 2022 to 26 May 2022, with a life-high of ₹22.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2022 | ₹5.15 | ₹17.5 | ₹5.15 | ₹9 | 1,551 | 1,300 |
| 29 Apr 2022 | ₹22.9 | ₹22.9 | ₹7 | ₹13.5 | 2,526 | 2,600 |
| 2 May 2022 | ₹11.75 | ₹14 | ₹8.6 | ₹10.1 | 4,326 | 4,025 |
| 4 May 2022 | ₹11 | ₹18 | ₹9 | ₹14 | 3,576 | 3,675 |
| 5 May 2022 | ₹15.45 | ₹17.9 | ₹10.6 | ₹12 | 8,701 | 5,825 |
| 6 May 2022 | ₹10.45 | ₹11.8 | ₹8.6 | ₹8.6 | 5,726 | 7,575 |
| 9 May 2022 | ₹9.4 | ₹11.8 | ₹6.75 | ₹8.3 | 4,076 | 8,400 |
| 10 May 2022 | ₹8.9 | ₹10.5 | ₹8.15 | ₹8.15 | 651 | 8,450 |
| 11 May 2022 | ₹8 | ₹9.8 | ₹7.1 | ₹7.6 | 676 | 8,250 |
| 12 May 2022 | ₹7.9 | ₹10.4 | ₹6 | ₹9 | 9,851 | 8,800 |
| 13 May 2022 | ₹8.85 | ₹8.9 | ₹6.25 | ₹6.5 | 4,201 | 10,600 |
| 16 May 2022 | ₹6.3 | ₹6.3 | ₹4.35 | ₹5.3 | 5,876 | 10,525 |
| 17 May 2022 | ₹5.3 | ₹5.3 | ₹3.3 | ₹3.95 | 5,876 | 9,650 |
| 18 May 2022 | ₹3.8 | ₹4.9 | ₹2.9 | ₹3.2 | 8,851 | 10,775 |
| 19 May 2022 | ₹3.3 | ₹4.5 | ₹2.05 | ₹2.15 | 1,27,251 | 80,125 |
| 20 May 2022 | ₹2.4 | ₹2.5 | ₹1.6 | ₹1.7 | 3,50,376 | 1,51,100 |
| 23 May 2022 | ₹1.7 | ₹2.4 | ₹1.45 | ₹1.7 | 8,70,626 | 2,32,075 |
| 24 May 2022 | ₹1.7 | ₹2.3 | ₹1.2 | ₹1.35 | 10,20,826 | 2,82,350 |
| 25 May 2022 | ₹1.35 | ₹1.55 | ₹0.65 | ₹0.85 | 7,84,276 | 2,27,150 |
| 26 May 2022 | ₹0.8 | ₹1.2 | ₹0.05 | ₹0.05 | 9,09,001 | 1,98,775 |