NIFTY BANK 34,800 CE traded across 19 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹1,320 and a low of ₹153.3. Final close ₹812.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹808.2 | ₹808.2 | ₹808.2 | ₹808.2 | 26 | 0 |
| 9 May 2022 | ₹619.9 | ₹619.9 | ₹619.9 | ₹619.9 | 26 | 25 |
| 10 May 2022 | ₹694.7 | ₹730.65 | ₹694.6 | ₹730.65 | 203 | 75 |
| 11 May 2022 | ₹633.85 | ₹633.85 | ₹633.85 | ₹633.85 | 26 | 75 |
| 13 May 2022 | ₹404.5 | ₹440.5 | ₹207.1 | ₹207.1 | 626 | 150 |
| 16 May 2022 | ₹306.5 | ₹306.5 | ₹291.5 | ₹291.5 | 151 | 125 |
| 17 May 2022 | ₹317.05 | ₹490 | ₹317.05 | ₹490 | 1,501 | 500 |
| 18 May 2022 | ₹580.05 | ₹606 | ₹393.85 | ₹393.85 | 3,251 | 1,275 |
| 19 May 2022 | ₹200 | ₹239.8 | ₹153.3 | ₹172.15 | 8,376 | 4,675 |
| 20 May 2022 | ₹204.9 | ₹429.95 | ₹203.4 | ₹412.5 | 68,777 | 8,450 |
| 23 May 2022 | ₹476.2 | ₹638 | ₹322.05 | ₹334.7 | 4,17,727 | 37,775 |
| 24 May 2022 | ₹328.7 | ₹486.2 | ₹311.05 | ₹360.05 | 3,16,151 | 48,875 |
| 25 May 2022 | ₹398.95 | ₹509 | ₹339 | ₹350 | 8,12,577 | 93,450 |
| 26 May 2022 | ₹398.95 | ₹719.95 | ₹355.7 | ₹719.95 | 30,86,727 | 1,33,225 |
| 27 May 2022 | ₹822.9 | ₹1,024.8 | ₹764 | ₹944.45 | 6,66,178 | 69,600 |
| 30 May 2022 | ₹1,202.45 | ₹1,320 | ₹1,039 | ₹1,101.05 | 63,077 | 52,200 |
| 31 May 2022 | ₹920.1 | ₹1,106.4 | ₹627 | ₹659 | 97,128 | 50,700 |
| 1 Jun 2022 | ₹646.15 | ₹966.65 | ₹541.1 | ₹909.75 | 3,77,303 | 41,175 |
| 2 Jun 2022 | ₹694 | ₹875.6 | ₹604.85 | ₹812.6 | 2,43,152 | 25,250 |