NIFTY BANK 32,000 PE traded across 22 sessions from 11 May 2022 to 9 Jun 2022, with a life-high of ₹598.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2022 | ₹326.8 | ₹326.8 | ₹301.15 | ₹301.15 | 51 | 25 |
| 12 May 2022 | ₹247.15 | ₹370 | ₹247.15 | ₹370 | 151 | 75 |
| 13 May 2022 | ₹465.75 | ₹465.75 | ₹465.75 | ₹465.75 | 201 | 100 |
| 16 May 2022 | ₹598.4 | ₹598.4 | ₹354.7 | ₹354.7 | 201 | 375 |
| 17 May 2022 | ₹294.25 | ₹294.25 | ₹206.95 | ₹221.85 | 476 | 450 |
| 18 May 2022 | ₹197.05 | ₹213.55 | ₹162.15 | ₹206.3 | 2,052 | 1,400 |
| 19 May 2022 | ₹316.85 | ₹413.7 | ₹312.9 | ₹374.35 | 2,853 | 700 |
| 20 May 2022 | ₹246.55 | ₹246.55 | ₹174.1 | ₹180 | 8,177 | 3,500 |
| 23 May 2022 | ₹154 | ₹204.55 | ₹126.05 | ₹204.55 | 19,851 | 5,875 |
| 24 May 2022 | ₹190.05 | ₹190.05 | ₹141.15 | ₹168.9 | 32,402 | 10,500 |
| 25 May 2022 | ₹128.1 | ₹160.15 | ₹115 | ₹160.15 | 24,678 | 12,750 |
| 26 May 2022 | ₹105.5 | ₹122.7 | ₹50 | ₹50 | 84,902 | 31,000 |
| 27 May 2022 | ₹44.05 | ₹47.7 | ₹23 | ₹23 | 1,08,352 | 39,125 |
| 30 May 2022 | ₹23 | ₹31 | ₹12.95 | ₹15.65 | 76,052 | 33,075 |
| 31 May 2022 | ₹16.05 | ₹28.95 | ₹9.55 | ₹24.85 | 1,08,427 | 48,725 |
| 1 Jun 2022 | ₹28 | ₹28 | ₹8.95 | ₹11.1 | 2,31,976 | 71,175 |
| 2 Jun 2022 | ₹11.85 | ₹16.95 | ₹4.8 | ₹4.8 | 8,82,776 | 2,52,600 |
| 3 Jun 2022 | ₹7 | ₹7.05 | ₹3.65 | ₹4.75 | 34,07,927 | 5,80,250 |
| 6 Jun 2022 | ₹4.75 | ₹5.5 | ₹2.85 | ₹2.95 | 35,31,277 | 10,20,350 |
| 7 Jun 2022 | ₹2.4 | ₹3.3 | ₹1.65 | ₹1.7 | 30,88,827 | 9,28,200 |
| 8 Jun 2022 | ₹1.85 | ₹2.45 | ₹1 | ₹1 | 44,18,402 | 6,33,875 |
| 9 Jun 2022 | ₹1.2 | ₹1.45 | ₹0.05 | ₹0.05 | 36,39,202 | 5,70,075 |