NIFTY BANK 34,600 CE traded across 20 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹1,503.5 and a low of ₹193.6. Final close ₹1,014.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹880 | ₹920 | ₹870 | ₹920 | 101 | 50 |
| 9 May 2022 | ₹693.7 | ₹693.7 | ₹674.75 | ₹674.75 | 51 | 0 |
| 10 May 2022 | ₹899.9 | ₹899.9 | ₹899.9 | ₹899.9 | 26 | 25 |
| 11 May 2022 | ₹888 | ₹930.65 | ₹888 | ₹930.65 | 51 | 75 |
| 12 May 2022 | ₹555.15 | ₹555.15 | ₹458.2 | ₹458.2 | 201 | 125 |
| 13 May 2022 | ₹477.7 | ₹486.5 | ₹235.2 | ₹235.2 | 1,076 | 750 |
| 16 May 2022 | ₹395 | ₹395 | ₹319 | ₹360 | 477 | 1,150 |
| 17 May 2022 | ₹392.55 | ₹596.75 | ₹392.5 | ₹596.75 | 1,127 | 1,450 |
| 18 May 2022 | ₹620 | ₹710 | ₹472 | ₹480 | 17,851 | 2,875 |
| 19 May 2022 | ₹293.45 | ₹293.45 | ₹193.6 | ₹208 | 10,451 | 5,150 |
| 20 May 2022 | ₹321.55 | ₹531.3 | ₹321 | ₹510 | 92,777 | 11,950 |
| 23 May 2022 | ₹502.15 | ₹751.7 | ₹393.15 | ₹393.15 | 4,31,826 | 34,100 |
| 24 May 2022 | ₹425 | ₹587.15 | ₹387.7 | ₹444 | 4,15,002 | 52,875 |
| 25 May 2022 | ₹486.05 | ₹618 | ₹421.75 | ₹430 | 10,11,452 | 1,10,175 |
| 26 May 2022 | ₹470 | ₹852 | ₹447.55 | ₹843 | 22,82,353 | 90,225 |
| 27 May 2022 | ₹934.95 | ₹1,188 | ₹923.05 | ₹1,106.8 | 1,57,327 | 69,300 |
| 30 May 2022 | ₹1,409.5 | ₹1,503.5 | ₹1,210.95 | ₹1,282.5 | 46,576 | 65,225 |
| 31 May 2022 | ₹1,050.75 | ₹1,279.7 | ₹777.2 | ₹829.4 | 53,251 | 59,925 |
| 1 Jun 2022 | ₹832.7 | ₹1,153.95 | ₹712.6 | ₹1,102.2 | 83,001 | 55,625 |
| 2 Jun 2022 | ₹925.75 | ₹1,071.1 | ₹800 | ₹1,014.25 | 65,976 | 49,225 |