NIFTY BANK 40,800 CE traded across 19 sessions from 28 Jul 2022 to 25 Aug 2022, with a life-high of ₹66.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2022 | ₹45 | ₹45 | ₹40 | ₹40 | 451 | 400 |
| 29 Jul 2022 | ₹42.05 | ₹42.05 | ₹29.9 | ₹35.85 | 4,101 | 1,050 |
| 1 Aug 2022 | ₹33.05 | ₹48.05 | ₹28.25 | ₹46.95 | 3,851 | 2,900 |
| 2 Aug 2022 | ₹46 | ₹66.1 | ₹39.65 | ₹50.55 | 15,276 | 6,225 |
| 3 Aug 2022 | ₹59.6 | ₹66.05 | ₹42.4 | ₹48.05 | 16,426 | 6,325 |
| 4 Aug 2022 | ₹58.8 | ₹61.1 | ₹27.5 | ₹27.5 | 7,901 | 6,175 |
| 5 Aug 2022 | ₹34.95 | ₹39.25 | ₹28.55 | ₹30.3 | 3,726 | 7,000 |
| 8 Aug 2022 | ₹26.85 | ₹42.65 | ₹21.7 | ₹36.4 | 6,353 | 7,950 |
| 10 Aug 2022 | ₹39.35 | ₹40.05 | ₹31.7 | ₹35.1 | 19,776 | 8,075 |
| 11 Aug 2022 | ₹43.95 | ₹54 | ₹38.8 | ₹45.25 | 17,502 | 8,725 |
| 12 Aug 2022 | ₹40.05 | ₹47.8 | ₹30.85 | ₹30.85 | 44,502 | 17,000 |
| 16 Aug 2022 | ₹49.85 | ₹49.95 | ₹30.35 | ₹41 | 1,19,676 | 44,450 |
| 17 Aug 2022 | ₹36.1 | ₹42 | ₹29.55 | ₹38.35 | 3,66,852 | 1,04,225 |
| 18 Aug 2022 | ₹29.9 | ₹52.4 | ₹25.85 | ₹40.45 | 13,07,627 | 2,35,550 |
| 19 Aug 2022 | ₹37.45 | ₹37.85 | ₹13.7 | ₹14.45 | 99,96,428 | 7,47,325 |
| 22 Aug 2022 | ₹11.6 | ₹13.8 | ₹7.2 | ₹7.2 | 34,31,502 | 4,23,175 |
| 23 Aug 2022 | ₹6.65 | ₹10.5 | ₹4.25 | ₹5.25 | 18,98,051 | 3,14,275 |
| 24 Aug 2022 | ₹4.8 | ₹7.65 | ₹2.25 | ₹2.9 | 23,99,051 | 2,96,350 |
| 25 Aug 2022 | ₹2.9 | ₹3.45 | ₹0.05 | ₹0.05 | 50,63,576 | 2,39,700 |