NIFTY BANK 40,100 CE traded across 22 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹24.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹21.55 | ₹21.55 | ₹18 | ₹18 | 51 | 100 |
| 30 Jun 2022 | ₹10.35 | ₹10.9 | ₹8.15 | ₹10.9 | 7,026 | 3,375 |
| 1 Jul 2022 | ₹8.5 | ₹24.45 | ₹2.15 | ₹8.5 | 10,928 | 1,175 |
| 4 Jul 2022 | ₹8.95 | ₹8.95 | ₹8.9 | ₹8.9 | 51 | 1,025 |
| 5 Jul 2022 | ₹5.3 | ₹9.7 | ₹5.3 | ₹6.25 | 1,451 | 1,425 |
| 6 Jul 2022 | ₹6.1 | ₹8 | ₹5.1 | ₹5.3 | 2,551 | 1,475 |
| 7 Jul 2022 | ₹5.45 | ₹5.8 | ₹4.3 | ₹4.3 | 151 | 2,825 |
| 8 Jul 2022 | ₹5.7 | ₹6.15 | ₹5.4 | ₹5.4 | 2,026 | 2,225 |
| 11 Jul 2022 | ₹6 | ₹9 | ₹5.95 | ₹6.3 | 2,026 | 1,900 |
| 12 Jul 2022 | ₹6.35 | ₹7.8 | ₹4.6 | ₹5.2 | 2,852 | 2,100 |
| 13 Jul 2022 | ₹9.4 | ₹9.4 | ₹4 | ₹4.5 | 2,826 | 2,425 |
| 14 Jul 2022 | ₹4 | ₹4.05 | ₹3.3 | ₹3.4 | 13,001 | 13,350 |
| 15 Jul 2022 | ₹3.7 | ₹4 | ₹3.7 | ₹3.7 | 251 | 13,300 |
| 18 Jul 2022 | ₹3.75 | ₹3.75 | ₹3.05 | ₹3.05 | 1,526 | 13,300 |
| 19 Jul 2022 | ₹6.9 | ₹6.9 | ₹2.35 | ₹3.1 | 1,151 | 13,675 |
| 20 Jul 2022 | ₹5 | ₹5.45 | ₹3.95 | ₹4.85 | 8,226 | 13,675 |
| 21 Jul 2022 | ₹4.9 | ₹4.9 | ₹2.6 | ₹2.9 | 13,402 | 14,225 |
| 22 Jul 2022 | ₹2.8 | ₹3.35 | ₹2.5 | ₹3.35 | 1,68,301 | 24,375 |
| 25 Jul 2022 | ₹2.85 | ₹3.45 | ₹2.4 | ₹2.9 | 6,80,802 | 21,050 |
| 26 Jul 2022 | ₹2.55 | ₹3 | ₹2.2 | ₹2.7 | 2,39,801 | 31,400 |
| 27 Jul 2022 | ₹2.3 | ₹2.35 | ₹1.2 | ₹1.35 | 1,17,126 | 15,900 |
| 28 Jul 2022 | ₹1.15 | ₹1.8 | ₹0.05 | ₹0.05 | 5,36,351 | 15,200 |