NIFTY BANK 40,000 CE traded across 18 sessions from 21 Jul 2022 to 18 Aug 2022, with a life-high of ₹88.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jul 2022 | ₹79 | ₹79 | ₹34 | ₹34 | 76 | 50 |
| 25 Jul 2022 | ₹55 | ₹56 | ₹28.2 | ₹43.1 | 876 | 525 |
| 26 Jul 2022 | ₹43.1 | ₹43.1 | ₹27 | ₹27 | 501 | 775 |
| 27 Jul 2022 | ₹30.7 | ₹35.9 | ₹27 | ₹30.55 | 801 | 1,175 |
| 28 Jul 2022 | ₹49.05 | ₹49.05 | ₹35 | ₹38 | 1,576 | 1,625 |
| 29 Jul 2022 | ₹60 | ₹61.55 | ₹35 | ₹41.05 | 8,876 | 5,150 |
| 1 Aug 2022 | ₹41.1 | ₹57.85 | ₹33.15 | ₹50 | 38,426 | 15,500 |
| 2 Aug 2022 | ₹49.55 | ₹88.75 | ₹44.45 | ₹72.9 | 64,451 | 22,400 |
| 3 Aug 2022 | ₹71.3 | ₹81.1 | ₹51 | ₹62.95 | 67,502 | 35,400 |
| 4 Aug 2022 | ₹67.35 | ₹74.3 | ₹34.8 | ₹38.4 | 1,15,752 | 65,275 |
| 5 Aug 2022 | ₹42.55 | ₹51.45 | ₹27.2 | ₹28.95 | 4,09,278 | 76,525 |
| 8 Aug 2022 | ₹29.05 | ₹39.65 | ₹20.45 | ₹30 | 5,19,928 | 1,53,100 |
| 10 Aug 2022 | ₹31.95 | ₹35.2 | ₹22.5 | ₹22.5 | 15,74,327 | 2,92,675 |
| 11 Aug 2022 | ₹31.95 | ₹54.6 | ₹28.05 | ₹40.65 | 47,27,077 | 10,08,150 |
| 12 Aug 2022 | ₹39.65 | ₹41.05 | ₹21.45 | ₹25.55 | 2,08,11,828 | 19,00,050 |
| 16 Aug 2022 | ₹30 | ₹43.95 | ₹15.65 | ₹21.8 | 3,80,06,178 | 25,34,425 |
| 17 Aug 2022 | ₹22.05 | ₹26.7 | ₹10.7 | ₹14.7 | 4,27,43,828 | 29,73,475 |
| 18 Aug 2022 | ₹8 | ₹17.35 | ₹0.05 | ₹0.05 | 8,47,96,278 | 19,74,250 |