NIFTY BANK 34,200 CE traded across 19 sessions from 9 May 2022 to 2 Jun 2022, with a life-high of ₹1,894 and a low of ₹298.65. Final close ₹1,414.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2022 | ₹986.8 | ₹986.8 | ₹895.8 | ₹895.8 | 126 | 50 |
| 10 May 2022 | ₹1,156.45 | ₹1,156.45 | ₹1,141.35 | ₹1,141.35 | 52 | 100 |
| 11 May 2022 | ₹908.55 | ₹1,062.1 | ₹903.7 | ₹1,062.1 | 152 | 150 |
| 12 May 2022 | ₹871.15 | ₹871.15 | ₹576.2 | ₹576.2 | 351 | 250 |
| 13 May 2022 | ₹645.9 | ₹721 | ₹388.5 | ₹406.8 | 1,452 | 625 |
| 16 May 2022 | ₹406.8 | ₹578 | ₹406.8 | ₹492.7 | 676 | 650 |
| 17 May 2022 | ₹604.95 | ₹807.55 | ₹550 | ₹801.5 | 8,927 | 1,975 |
| 18 May 2022 | ₹815.95 | ₹945.9 | ₹657 | ₹679 | 9,076 | 3,525 |
| 19 May 2022 | ₹422.45 | ₹428 | ₹298.65 | ₹321.5 | 11,451 | 6,375 |
| 20 May 2022 | ₹437.95 | ₹729.3 | ₹437.95 | ₹701.1 | 3,01,827 | 17,050 |
| 23 May 2022 | ₹757.15 | ₹1,001.4 | ₹579.45 | ₹593 | 1,25,727 | 25,275 |
| 24 May 2022 | ₹650 | ₹821.95 | ₹573 | ₹651 | 3,98,652 | 38,875 |
| 25 May 2022 | ₹755.75 | ₹863.05 | ₹624.7 | ₹637 | 1,70,453 | 31,750 |
| 26 May 2022 | ₹745.95 | ₹1,159.45 | ₹667.9 | ₹1,159.45 | 1,61,802 | 26,000 |
| 27 May 2022 | ₹1,295.55 | ₹1,516 | ₹1,247.35 | ₹1,461.9 | 24,601 | 21,875 |
| 30 May 2022 | ₹1,789.65 | ₹1,894 | ₹1,600 | ₹1,640.8 | 6,451 | 20,650 |
| 31 May 2022 | ₹1,432.05 | ₹1,641.6 | ₹1,155.2 | ₹1,155.2 | 3,327 | 19,400 |
| 1 Jun 2022 | ₹1,212.8 | ₹1,527.8 | ₹1,098.2 | ₹1,491.35 | 5,351 | 19,600 |
| 2 Jun 2022 | ₹1,244 | ₹1,473.6 | ₹1,209 | ₹1,414.5 | 13,176 | 14,125 |