NIFTY BANK 34,500 CE traded across 22 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹1,687.4 and a low of ₹218.05. Final close ₹584.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹900 | ₹1,040 | ₹900 | ₹1,040 | 126 | 200 |
| 12 May 2022 | ₹777.65 | ₹786.05 | ₹594.8 | ₹594.8 | 501 | 300 |
| 13 May 2022 | ₹650.95 | ₹700 | ₹399.05 | ₹399.05 | 351 | 450 |
| 16 May 2022 | ₹549 | ₹566.3 | ₹489 | ₹527.35 | 601 | 550 |
| 17 May 2022 | ₹609.95 | ₹780 | ₹588.1 | ₹775 | 676 | 500 |
| 18 May 2022 | ₹800 | ₹895.3 | ₹672 | ₹693.95 | 2,076 | 950 |
| 19 May 2022 | ₹435.4 | ₹464.95 | ₹358.3 | ₹376.95 | 2,826 | 1,875 |
| 20 May 2022 | ₹441.2 | ₹725 | ₹441.2 | ₹725 | 11,377 | 3,975 |
| 23 May 2022 | ₹814.15 | ₹989.65 | ₹632.2 | ₹647.05 | 31,001 | 9,100 |
| 24 May 2022 | ₹698.95 | ₹830.1 | ₹628.25 | ₹695 | 48,252 | 16,900 |
| 25 May 2022 | ₹799.95 | ₹884.35 | ₹673.3 | ₹673.3 | 54,152 | 22,100 |
| 26 May 2022 | ₹799.85 | ₹1,124.95 | ₹722.8 | ₹1,124.95 | 99,077 | 28,600 |
| 27 May 2022 | ₹1,258.6 | ₹1,426.5 | ₹1,204.2 | ₹1,346.4 | 47,952 | 24,900 |
| 30 May 2022 | ₹1,633.8 | ₹1,687.4 | ₹1,467.6 | ₹1,514.15 | 24,801 | 21,900 |
| 31 May 2022 | ₹1,315.45 | ₹1,529 | ₹1,107 | ₹1,147.9 | 18,553 | 23,150 |
| 1 Jun 2022 | ₹1,160.2 | ₹1,415.05 | ₹1,044.65 | ₹1,357.2 | 38,076 | 22,525 |
| 2 Jun 2022 | ₹1,146.7 | ₹1,321.6 | ₹1,104.9 | ₹1,258.35 | 64,952 | 41,650 |
| 3 Jun 2022 | ₹1,527.05 | ₹1,530.65 | ₹889.25 | ₹959.7 | 2,19,027 | 41,725 |
| 6 Jun 2022 | ₹826.55 | ₹1,057.95 | ₹765.25 | ₹953 | 7,80,227 | 1,25,350 |
| 7 Jun 2022 | ₹769 | ₹788.8 | ₹526.45 | ₹636.45 | 40,58,277 | 1,66,900 |
| 8 Jun 2022 | ₹720.1 | ₹989.9 | ₹406.95 | ₹457.5 | 66,20,277 | 2,40,350 |
| 9 Jun 2022 | ₹373.55 | ₹590.8 | ₹218.05 | ₹584.05 | 3,04,17,628 | 95,350 |