NIFTY BANK 34,300 CE traded across 17 sessions from 9 May 2022 to 2 Jun 2022, with a life-high of ₹1,791 and a low of ₹266.75. Final close ₹1,315.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2022 | ₹935.9 | ₹935.9 | ₹935.9 | ₹935.9 | 26 | 0 |
| 11 May 2022 | ₹935.9 | ₹981 | ₹851.85 | ₹851.85 | 201 | 25 |
| 13 May 2022 | ₹636 | ₹670 | ₹303.2 | ₹303.2 | 801 | 575 |
| 16 May 2022 | ₹510 | ₹510 | ₹430 | ₹441.5 | 826 | 1,075 |
| 17 May 2022 | ₹547.05 | ₹750 | ₹526.95 | ₹727.7 | 8,177 | 2,775 |
| 18 May 2022 | ₹742 | ₹875 | ₹600 | ₹626.05 | 9,576 | 2,525 |
| 19 May 2022 | ₹400.05 | ₹400.05 | ₹266.75 | ₹288.25 | 10,476 | 4,975 |
| 20 May 2022 | ₹400 | ₹671.25 | ₹399.95 | ₹650.05 | 2,68,126 | 26,775 |
| 23 May 2022 | ₹666.6 | ₹934.4 | ₹523.75 | ₹535 | 2,61,577 | 29,000 |
| 24 May 2022 | ₹571.4 | ₹760 | ₹522.6 | ₹585.05 | 6,44,578 | 58,200 |
| 25 May 2022 | ₹650 | ₹799.6 | ₹567.05 | ₹586 | 3,87,901 | 78,250 |
| 26 May 2022 | ₹626.75 | ₹1,100.25 | ₹607.5 | ₹1,077.2 | 4,71,651 | 43,800 |
| 27 May 2022 | ₹1,222 | ₹1,442 | ₹1,164.55 | ₹1,368.75 | 74,426 | 30,025 |
| 30 May 2022 | ₹1,696.65 | ₹1,791 | ₹1,499.75 | ₹1,557.8 | 18,151 | 28,300 |
| 31 May 2022 | ₹1,377.1 | ₹1,570 | ₹1,039.3 | ₹1,092 | 11,752 | 26,925 |
| 1 Jun 2022 | ₹1,091.35 | ₹1,450 | ₹993.2 | ₹1,417.05 | 30,351 | 25,325 |
| 2 Jun 2022 | ₹1,187.75 | ₹1,368.8 | ₹1,102.05 | ₹1,315.7 | 24,653 | 15,100 |