NIFTY BANK 40,400 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹14 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹13.1 | ₹13.1 | ₹10.85 | ₹10.85 | 877 | 3,350 |
| 29 Jun 2022 | ₹9.75 | ₹10.1 | ₹6.8 | ₹7.3 | 10,126 | 9,075 |
| 30 Jun 2022 | ₹7.4 | ₹9.05 | ₹5.5 | ₹6.45 | 2,151 | 10,150 |
| 1 Jul 2022 | ₹6.45 | ₹14 | ₹2.15 | ₹7.1 | 25,976 | 7,900 |
| 4 Jul 2022 | ₹9 | ₹9 | ₹5.3 | ₹7.3 | 651 | 7,875 |
| 5 Jul 2022 | ₹7.4 | ₹7.4 | ₹5.3 | ₹6 | 1,977 | 8,075 |
| 6 Jul 2022 | ₹7 | ₹7.8 | ₹4.4 | ₹4.8 | 1,076 | 8,250 |
| 7 Jul 2022 | ₹5 | ₹7.75 | ₹4.35 | ₹4.95 | 1,676 | 8,500 |
| 8 Jul 2022 | ₹5.3 | ₹5.9 | ₹4.8 | ₹5.5 | 4,676 | 11,125 |
| 11 Jul 2022 | ₹5.5 | ₹6.25 | ₹5.1 | ₹5.25 | 6,001 | 0 |
| 12 Jul 2022 | ₹5.4 | ₹5.75 | ₹4.35 | ₹4.55 | 8,627 | 12,825 |
| 13 Jul 2022 | ₹4.3 | ₹4.9 | ₹3.7 | ₹3.95 | 4,451 | 13,975 |
| 14 Jul 2022 | ₹4.45 | ₹4.85 | ₹3.35 | ₹3.55 | 2,826 | 14,225 |
| 15 Jul 2022 | ₹3.5 | ₹3.95 | ₹3.1 | ₹3.3 | 3,227 | 13,975 |
| 18 Jul 2022 | ₹3.1 | ₹3.55 | ₹3 | ₹3 | 8,351 | 14,050 |
| 19 Jul 2022 | ₹3.05 | ₹4 | ₹2.6 | ₹3.1 | 2,826 | 14,750 |
| 20 Jul 2022 | ₹4.75 | ₹4.9 | ₹3.85 | ₹4.75 | 10,701 | 17,650 |
| 21 Jul 2022 | ₹3.55 | ₹4.35 | ₹2.45 | ₹2.6 | 1,68,726 | 86,250 |
| 22 Jul 2022 | ₹2.7 | ₹3 | ₹2.35 | ₹2.7 | 8,84,202 | 1,96,200 |
| 25 Jul 2022 | ₹2.85 | ₹3.35 | ₹2.25 | ₹2.75 | 20,66,726 | 3,20,200 |
| 26 Jul 2022 | ₹2.6 | ₹2.9 | ₹2.25 | ₹2.5 | 7,24,276 | 4,06,775 |
| 27 Jul 2022 | ₹2.35 | ₹2.35 | ₹1 | ₹1.1 | 4,76,151 | 2,15,950 |
| 28 Jul 2022 | ₹1.05 | ₹1.6 | ₹0.05 | ₹0.1 | 7,80,851 | 2,50,725 |