NIFTY BANK 40,000 CE traded across 19 sessions from 15 Jul 2022 to 11 Aug 2022, with a life-high of ₹36 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Jul 2022 | ₹10 | ₹18.6 | ₹8.05 | ₹9.8 | 1,051 | 1,325 |
| 18 Jul 2022 | ₹11.3 | ₹15 | ₹11 | ₹11.8 | 2,401 | 1,400 |
| 19 Jul 2022 | ₹20.05 | ₹20.05 | ₹12.2 | ₹14.8 | 1,877 | 2,300 |
| 20 Jul 2022 | ₹15.3 | ₹24.1 | ₹12 | ₹13.05 | 2,426 | 2,700 |
| 21 Jul 2022 | ₹14.5 | ₹18.2 | ₹13.65 | ₹15 | 2,601 | 3,300 |
| 22 Jul 2022 | ₹16.2 | ₹25 | ₹15 | ₹20.15 | 23,727 | 12,100 |
| 25 Jul 2022 | ₹20.45 | ₹28.25 | ₹15.35 | ₹16.4 | 71,751 | 32,200 |
| 26 Jul 2022 | ₹17.2 | ₹17.9 | ₹13.25 | ₹13.25 | 26,627 | 32,375 |
| 27 Jul 2022 | ₹14 | ₹17.95 | ₹13.05 | ₹15.55 | 60,702 | 32,000 |
| 28 Jul 2022 | ₹19.85 | ₹22.85 | ₹15.05 | ₹17.5 | 1,60,876 | 46,650 |
| 29 Jul 2022 | ₹24.9 | ₹28.95 | ₹15.85 | ₹18.55 | 2,35,751 | 66,725 |
| 1 Aug 2022 | ₹20.1 | ₹25.25 | ₹13.7 | ₹24.1 | 3,19,227 | 99,475 |
| 2 Aug 2022 | ₹24.7 | ₹36 | ₹17.75 | ₹25 | 8,57,326 | 1,73,475 |
| 3 Aug 2022 | ₹27.4 | ₹30.65 | ₹16.2 | ₹20.35 | 10,68,202 | 2,46,100 |
| 4 Aug 2022 | ₹34 | ₹34 | ₹11 | ₹11 | 38,60,551 | 9,10,450 |
| 5 Aug 2022 | ₹13.25 | ₹13.85 | ₹6.3 | ₹7 | 1,61,39,553 | 17,54,725 |
| 8 Aug 2022 | ₹7 | ₹7 | ₹3.3 | ₹3.45 | 1,25,10,378 | 22,10,875 |
| 10 Aug 2022 | ₹3.3 | ₹4.65 | ₹2 | ₹2 | 1,53,77,977 | 24,53,375 |
| 11 Aug 2022 | ₹3 | ₹3 | ₹0.05 | ₹0.05 | 2,55,43,103 | 21,11,200 |