NIFTY BANK 41,000 CE traded across 19 sessions from 21 Jul 2022 to 18 Aug 2022, with a life-high of ₹32.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jul 2022 | ₹30 | ₹30 | ₹30 | ₹30 | 101 | 50 |
| 22 Jul 2022 | ₹30 | ₹32.65 | ₹21.6 | ₹32.65 | 1,101 | 875 |
| 25 Jul 2022 | ₹26.75 | ₹29.95 | ₹20 | ₹21.75 | 1,802 | 2,075 |
| 26 Jul 2022 | ₹21 | ₹22 | ₹18.05 | ₹18.05 | 6,827 | 6,425 |
| 27 Jul 2022 | ₹17.55 | ₹20.25 | ₹14 | ₹20.25 | 5,577 | 6,900 |
| 28 Jul 2022 | ₹20.55 | ₹25 | ₹11.45 | ₹15.3 | 12,026 | 11,625 |
| 29 Jul 2022 | ₹16.5 | ₹21 | ₹15.3 | ₹16.95 | 9,376 | 11,225 |
| 1 Aug 2022 | ₹17.3 | ₹21.1 | ₹14.65 | ₹20.8 | 13,702 | 13,675 |
| 2 Aug 2022 | ₹21.05 | ₹28.05 | ₹16.9 | ₹21.5 | 36,502 | 24,550 |
| 3 Aug 2022 | ₹20.9 | ₹25.6 | ₹14.85 | ₹17.75 | 33,253 | 29,950 |
| 4 Aug 2022 | ₹24.05 | ₹24.05 | ₹14.95 | ₹15.25 | 44,877 | 28,350 |
| 5 Aug 2022 | ₹16.6 | ₹17.35 | ₹10 | ₹10 | 1,00,202 | 35,325 |
| 8 Aug 2022 | ₹11 | ₹13.35 | ₹8.3 | ₹8.6 | 1,14,951 | 44,125 |
| 10 Aug 2022 | ₹8.35 | ₹13.95 | ₹7.5 | ₹8.5 | 2,78,851 | 94,725 |
| 11 Aug 2022 | ₹10.15 | ₹12.55 | ₹6.3 | ₹7.5 | 23,71,628 | 7,41,625 |
| 12 Aug 2022 | ₹7.7 | ₹8 | ₹4.7 | ₹4.85 | 79,57,853 | 11,99,000 |
| 16 Aug 2022 | ₹6.05 | ₹8 | ₹3.15 | ₹3.25 | 98,16,828 | 17,50,850 |
| 17 Aug 2022 | ₹3 | ₹4.35 | ₹2.05 | ₹2.05 | 1,27,33,127 | 19,52,425 |
| 18 Aug 2022 | ₹1.95 | ₹3.05 | ₹0.05 | ₹0.05 | 2,30,38,503 | 11,33,200 |