NIFTY BANK 40,500 CE traded across 19 sessions from 21 Jul 2022 to 18 Aug 2022, with a life-high of ₹48.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jul 2022 | ₹30 | ₹30 | ₹30 | ₹30 | 76 | 125 |
| 22 Jul 2022 | ₹40.05 | ₹40.05 | ₹30.3 | ₹30.3 | 477 | 475 |
| 25 Jul 2022 | ₹37 | ₹37.35 | ₹28 | ₹28 | 427 | 750 |
| 26 Jul 2022 | ₹29.85 | ₹29.85 | ₹23 | ₹23 | 226 | 925 |
| 27 Jul 2022 | ₹21 | ₹21 | ₹12.25 | ₹12.25 | 126 | 800 |
| 28 Jul 2022 | ₹30 | ₹34.05 | ₹20.25 | ₹29.35 | 1,101 | 1,275 |
| 29 Jul 2022 | ₹35.25 | ₹35.75 | ₹22.05 | ₹23.85 | 4,977 | 1,525 |
| 1 Aug 2022 | ₹25.2 | ₹33.75 | ₹22.5 | ₹33.55 | 25,002 | 9,400 |
| 2 Aug 2022 | ₹34.35 | ₹48.05 | ₹26.5 | ₹37 | 51,552 | 11,150 |
| 3 Aug 2022 | ₹38.25 | ₹43.85 | ₹28.3 | ₹32.9 | 23,277 | 13,700 |
| 4 Aug 2022 | ₹37.55 | ₹40.65 | ₹21.05 | ₹21.05 | 62,778 | 20,050 |
| 5 Aug 2022 | ₹26.55 | ₹26.55 | ₹15.6 | ₹16.4 | 1,64,002 | 38,000 |
| 8 Aug 2022 | ₹12.4 | ₹21.25 | ₹12.4 | ₹14.4 | 2,98,603 | 67,100 |
| 10 Aug 2022 | ₹15.75 | ₹18.9 | ₹11.45 | ₹12 | 4,53,102 | 99,500 |
| 11 Aug 2022 | ₹36 | ₹45.1 | ₹10.5 | ₹14.25 | 27,02,052 | 6,34,250 |
| 12 Aug 2022 | ₹14.75 | ₹15.6 | ₹7.4 | ₹8.9 | 99,22,102 | 11,24,475 |
| 16 Aug 2022 | ₹8.55 | ₹11.85 | ₹4.9 | ₹5.05 | 1,33,44,027 | 18,24,325 |
| 17 Aug 2022 | ₹4.95 | ₹6.8 | ₹3.6 | ₹4.1 | 1,61,63,827 | 23,26,475 |
| 18 Aug 2022 | ₹2.45 | ₹3.95 | ₹0.05 | ₹0.05 | 3,56,96,778 | 26,93,125 |