NIFTY BANK 40,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹232.25 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹44 | ₹44 | ₹30 | ₹35.85 | 1,51,577 | 1,26,950 |
| 27 Jul 2022 | ₹27.95 | ₹45.45 | ₹27.85 | ₹43.45 | 1,94,751 | 1,44,975 |
| 28 Jul 2022 | ₹54.75 | ₹66.9 | ₹50.05 | ₹60.4 | 4,62,801 | 2,18,150 |
| 29 Jul 2022 | ₹88 | ₹98 | ₹54.9 | ₹70.1 | 6,41,927 | 2,12,175 |
| 1 Aug 2022 | ₹78.95 | ₹101.55 | ₹57.95 | ₹97.3 | 6,26,577 | 2,95,025 |
| 2 Aug 2022 | ₹90.05 | ₹149.55 | ₹41.75 | ₹107.25 | 12,36,702 | 3,12,825 |
| 3 Aug 2022 | ₹115.65 | ₹134.95 | ₹90.9 | ₹114.95 | 5,46,026 | 3,02,625 |
| 4 Aug 2022 | ₹120.15 | ₹131.3 | ₹64.25 | ₹69.4 | 10,29,503 | 3,50,750 |
| 5 Aug 2022 | ₹83.35 | ₹93.65 | ₹63.45 | ₹73.85 | 9,32,853 | 3,37,350 |
| 8 Aug 2022 | ₹59.9 | ₹104.65 | ₹53.45 | ₹91.5 | 9,61,853 | 3,42,825 |
| 10 Aug 2022 | ₹91.95 | ₹106.95 | ₹80.4 | ₹88.45 | 9,89,402 | 4,40,575 |
| 11 Aug 2022 | ₹109 | ₹155 | ₹109 | ₹135 | 13,14,352 | 3,89,575 |
| 12 Aug 2022 | ₹138.35 | ₹145 | ₹98.75 | ₹128 | 19,59,476 | 5,46,275 |
| 16 Aug 2022 | ₹158.85 | ₹197.7 | ₹122.9 | ₹152.7 | 24,04,602 | 6,55,325 |
| 17 Aug 2022 | ₹163.3 | ₹196 | ₹131.8 | ₹183.5 | 32,82,077 | 8,93,900 |
| 18 Aug 2022 | ₹156.15 | ₹232.25 | ₹133 | ₹225 | 76,57,703 | 12,19,100 |
| 19 Aug 2022 | ₹216.7 | ₹223.15 | ₹53 | ₹53 | 4,78,83,278 | 26,55,175 |
| 22 Aug 2022 | ₹43.95 | ₹44 | ₹14.05 | ₹14.7 | 2,25,08,278 | 30,29,700 |
| 23 Aug 2022 | ₹9.7 | ₹20.35 | ₹9.4 | ₹19.5 | 2,38,90,077 | 27,76,900 |
| 24 Aug 2022 | ₹13.85 | ₹18.6 | ₹7.6 | ₹7.65 | 3,27,06,903 | 29,23,600 |
| 25 Aug 2022 | ₹7.7 | ₹10.9 | ₹0.05 | ₹0.25 | 6,17,39,878 | 19,12,675 |