NIFTY BANK 34,000 CE traded across 21 sessions from 12 May 2022 to 9 Jun 2022, with a life-high of ₹2,150 and a low of ₹525. Final close ₹1,087.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 May 2022 | ₹880 | ₹880 | ₹880 | ₹880 | 26 | 0 |
| 13 May 2022 | ₹962.45 | ₹962.45 | ₹588.55 | ₹588.55 | 176 | 150 |
| 16 May 2022 | ₹710 | ₹777.9 | ₹683 | ₹760.05 | 876 | 300 |
| 17 May 2022 | ₹866.9 | ₹1,038 | ₹822.5 | ₹1,030 | 2,451 | 2,000 |
| 18 May 2022 | ₹1,111.15 | ₹1,207.2 | ₹900 | ₹908.85 | 3,752 | 1,500 |
| 19 May 2022 | ₹554.05 | ₹659.95 | ₹525 | ₹560.3 | 5,826 | 3,475 |
| 20 May 2022 | ₹631.85 | ₹1,000.7 | ₹631.85 | ₹990 | 21,452 | 3,900 |
| 23 May 2022 | ₹1,109.6 | ₹1,292.4 | ₹875 | ₹908.6 | 8,202 | 3,725 |
| 24 May 2022 | ₹883.05 | ₹1,112.9 | ₹880.55 | ₹962.6 | 11,427 | 6,400 |
| 25 May 2022 | ₹1,000 | ₹1,186.8 | ₹959.7 | ₹959.7 | 6,601 | 6,475 |
| 26 May 2022 | ₹1,186.4 | ₹1,479 | ₹1,016.3 | ₹1,474.85 | 33,001 | 15,700 |
| 27 May 2022 | ₹1,633.45 | ₹1,817.8 | ₹1,580 | ₹1,764 | 19,501 | 8,475 |
| 30 May 2022 | ₹2,091.3 | ₹2,150 | ₹1,900 | ₹1,972.2 | 4,576 | 8,250 |
| 31 May 2022 | ₹1,782.05 | ₹1,939.2 | ₹1,489.5 | ₹1,489.5 | 2,651 | 7,925 |
| 1 Jun 2022 | ₹1,652.35 | ₹1,808 | ₹1,433.1 | ₹1,792.6 | 9,902 | 10,900 |
| 2 Jun 2022 | ₹1,570 | ₹1,771 | ₹1,533.6 | ₹1,695.75 | 61,676 | 33,875 |
| 3 Jun 2022 | ₹1,970.65 | ₹1,992.85 | ₹1,300 | ₹1,385.05 | 55,552 | 30,800 |
| 6 Jun 2022 | ₹1,248.05 | ₹1,511 | ₹1,171.35 | ₹1,401.2 | 1,37,077 | 39,200 |
| 7 Jun 2022 | ₹1,194.65 | ₹1,202.15 | ₹916.55 | ₹1,060 | 3,61,327 | 44,525 |
| 8 Jun 2022 | ₹1,164.5 | ₹1,476.35 | ₹849 | ₹920.5 | 4,15,776 | 46,025 |
| 9 Jun 2022 | ₹830.3 | ₹1,089.95 | ₹661.5 | ₹1,087 | 9,07,477 | 17,250 |