NIFTY BANK 34,000 CE traded across 19 sessions from 9 May 2022 to 2 Jun 2022, with a life-high of ₹2,085.75 and a low of ₹362.3. Final close ₹1,616.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2022 | ₹950 | ₹1,200 | ₹932.65 | ₹1,119.95 | 726 | 525 |
| 10 May 2022 | ₹1,099.8 | ₹1,327.4 | ₹1,084.25 | ₹1,148.65 | 2,627 | 825 |
| 11 May 2022 | ₹1,200 | ₹1,200 | ₹1,008.9 | ₹1,182.1 | 901 | 925 |
| 12 May 2022 | ₹1,013.45 | ₹1,013.45 | ₹603.5 | ₹664 | 5,977 | 2,650 |
| 13 May 2022 | ₹736.2 | ₹829.95 | ₹424.85 | ₹431.05 | 20,252 | 6,550 |
| 16 May 2022 | ₹404.55 | ₹685.75 | ₹404.55 | ₹616 | 32,551 | 8,625 |
| 17 May 2022 | ₹651.15 | ₹920 | ₹613 | ₹886.75 | 51,401 | 10,800 |
| 18 May 2022 | ₹918 | ₹1,072.05 | ₹760 | ₹783.9 | 34,276 | 21,450 |
| 19 May 2022 | ₹509.5 | ₹513.95 | ₹362.3 | ₹394.25 | 1,81,753 | 68,625 |
| 20 May 2022 | ₹499 | ₹848.7 | ₹499 | ₹839.9 | 9,75,552 | 81,800 |
| 23 May 2022 | ₹828.75 | ₹1,144.8 | ₹684.9 | ₹710 | 2,47,577 | 83,425 |
| 24 May 2022 | ₹776.25 | ₹950 | ₹678.25 | ₹755.35 | 4,20,851 | 1,19,075 |
| 25 May 2022 | ₹851.1 | ₹1,001.25 | ₹742.8 | ₹750.05 | 3,46,853 | 1,23,675 |
| 26 May 2022 | ₹911.05 | ₹1,316.65 | ₹790.05 | ₹1,316.65 | 7,44,127 | 1,82,150 |
| 27 May 2022 | ₹1,421.1 | ₹1,719.95 | ₹1,420 | ₹1,643.2 | 2,67,201 | 1,41,950 |
| 30 May 2022 | ₹1,972.1 | ₹2,085.75 | ₹1,770 | ₹1,851.35 | 61,251 | 1,27,900 |
| 31 May 2022 | ₹1,631.2 | ₹1,881 | ₹1,317.05 | ₹1,377.95 | 58,002 | 1,27,525 |
| 1 Jun 2022 | ₹1,377.65 | ₹1,748 | ₹1,286.3 | ₹1,695 | 87,677 | 1,17,325 |
| 2 Jun 2022 | ₹1,493.75 | ₹1,672.7 | ₹1,397.35 | ₹1,616.25 | 91,051 | 1,08,025 |