NIFTY BANK 39,000 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹110.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹105 | ₹105 | ₹91.1 | ₹92 | 126 | 75 |
| 5 May 2022 | ₹96.65 | ₹110.9 | ₹51.55 | ₹51.55 | 1,801 | 1,075 |
| 6 May 2022 | ₹42.4 | ₹50 | ₹36.5 | ₹40.65 | 1,001 | 1,400 |
| 9 May 2022 | ₹36.9 | ₹38 | ₹33.95 | ₹38 | 1,176 | 2,175 |
| 10 May 2022 | ₹34.95 | ₹35 | ₹29.45 | ₹29.45 | 377 | 2,375 |
| 11 May 2022 | ₹36 | ₹36 | ₹25.85 | ₹27.45 | 376 | 2,500 |
| 12 May 2022 | ₹26.3 | ₹33.15 | ₹15.7 | ₹28.9 | 951 | 2,575 |
| 13 May 2022 | ₹29 | ₹29 | ₹21.5 | ₹22.45 | 426 | 2,725 |
| 16 May 2022 | ₹18.4 | ₹25 | ₹13.8 | ₹15 | 851 | 2,750 |
| 17 May 2022 | ₹19.75 | ₹25 | ₹13.15 | ₹19.6 | 2,576 | 3,800 |
| 18 May 2022 | ₹15.1 | ₹22.45 | ₹10 | ₹13.85 | 7,652 | 3,850 |
| 19 May 2022 | ₹13 | ₹17.65 | ₹6.55 | ₹10.2 | 8,426 | 7,500 |
| 20 May 2022 | ₹10.25 | ₹11.7 | ₹6.6 | ₹6.95 | 10,351 | 8,800 |
| 23 May 2022 | ₹7.1 | ₹15.5 | ₹5 | ₹5.4 | 25,776 | 17,725 |
| 24 May 2022 | ₹5.6 | ₹5.9 | ₹4.55 | ₹4.65 | 28,602 | 23,800 |
| 25 May 2022 | ₹6.45 | ₹6.45 | ₹3.75 | ₹3.95 | 38,176 | 23,025 |
| 26 May 2022 | ₹3.55 | ₹4.4 | ₹2.85 | ₹4 | 4,16,452 | 2,17,875 |
| 27 May 2022 | ₹5.95 | ₹5.95 | ₹2.6 | ₹2.7 | 40,62,702 | 5,49,350 |
| 30 May 2022 | ₹3 | ₹3.3 | ₹2.55 | ₹2.8 | 24,17,577 | 5,79,450 |
| 31 May 2022 | ₹2.25 | ₹3.05 | ₹1.9 | ₹2.6 | 27,98,852 | 6,58,300 |
| 1 Jun 2022 | ₹2.2 | ₹3.1 | ₹1.05 | ₹1.05 | 25,81,352 | 4,77,425 |
| 2 Jun 2022 | ₹0.5 | ₹1.3 | ₹0.05 | ₹0.05 | 17,02,428 | 3,59,150 |