NIFTY BANK 40,000 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹65.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹65.1 | ₹65.1 | ₹60 | ₹65 | 376 | 525 |
| 5 May 2022 | ₹50 | ₹50 | ₹26.6 | ₹28.65 | 1,251 | 1,600 |
| 6 May 2022 | ₹24.85 | ₹30.05 | ₹16.6 | ₹21.95 | 2,127 | 2,850 |
| 9 May 2022 | ₹20.9 | ₹27 | ₹18 | ₹18.6 | 1,751 | 3,700 |
| 10 May 2022 | ₹19.75 | ₹22.7 | ₹17.55 | ₹19.5 | 1,276 | 3,975 |
| 11 May 2022 | ₹18.75 | ₹24 | ₹16.25 | ₹18 | 2,501 | 5,025 |
| 12 May 2022 | ₹18.9 | ₹22.1 | ₹11 | ₹19.1 | 1,651 | 5,025 |
| 13 May 2022 | ₹21 | ₹21 | ₹13.4 | ₹16.1 | 1,351 | 5,375 |
| 16 May 2022 | ₹15.5 | ₹21 | ₹12.6 | ₹12.6 | 2,627 | 6,200 |
| 17 May 2022 | ₹13.7 | ₹17.45 | ₹10.8 | ₹11.55 | 626 | 6,350 |
| 18 May 2022 | ₹12.15 | ₹14.8 | ₹7.15 | ₹10.95 | 2,202 | 5,850 |
| 19 May 2022 | ₹11.5 | ₹11.5 | ₹6.4 | ₹8 | 4,776 | 6,800 |
| 20 May 2022 | ₹9 | ₹13 | ₹6.35 | ₹7.5 | 8,651 | 6,800 |
| 23 May 2022 | ₹7.5 | ₹7.95 | ₹4.35 | ₹4.35 | 5,951 | 9,150 |
| 24 May 2022 | ₹4.65 | ₹5.5 | ₹3.95 | ₹4.7 | 10,101 | 10,600 |
| 25 May 2022 | ₹3.9 | ₹5.8 | ₹3.4 | ₹3.8 | 16,126 | 14,550 |
| 26 May 2022 | ₹3.95 | ₹6.1 | ₹2.5 | ₹2.7 | 2,51,527 | 1,74,600 |
| 27 May 2022 | ₹3.9 | ₹3.9 | ₹2.45 | ₹2.65 | 18,58,677 | 2,59,225 |
| 30 May 2022 | ₹2.65 | ₹3.55 | ₹2.35 | ₹2.4 | 8,97,328 | 3,34,725 |
| 31 May 2022 | ₹2.3 | ₹2.95 | ₹1.7 | ₹2.7 | 17,30,677 | 4,08,775 |
| 1 Jun 2022 | ₹1.7 | ₹2.85 | ₹0.65 | ₹0.95 | 15,96,628 | 3,06,875 |
| 2 Jun 2022 | ₹0.8 | ₹1.2 | ₹0.05 | ₹0.05 | 8,67,752 | 2,18,475 |