NIFTY BANK 35,000 CE traded across 23 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹1,302.7 and a low of ₹9.1. Final close ₹84.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹750 | ₹828.25 | ₹750 | ₹824.6 | 126 | 75 |
| 11 May 2022 | ₹665.05 | ₹665.05 | ₹658.85 | ₹658.85 | 51 | 100 |
| 12 May 2022 | ₹580 | ₹580 | ₹478.95 | ₹478.95 | 76 | 125 |
| 13 May 2022 | ₹531 | ₹537.85 | ₹300 | ₹300 | 151 | 250 |
| 16 May 2022 | ₹360 | ₹380 | ₹303.8 | ₹303.8 | 201 | 300 |
| 17 May 2022 | ₹391.45 | ₹583.7 | ₹363.65 | ₹559.9 | 6,226 | 5,600 |
| 18 May 2022 | ₹599 | ₹641.95 | ₹462.75 | ₹471.95 | 8,901 | 1,900 |
| 19 May 2022 | ₹300.05 | ₹311.9 | ₹236.25 | ₹244.95 | 8,727 | 6,050 |
| 20 May 2022 | ₹346.45 | ₹500 | ₹328.65 | ₹500 | 27,202 | 11,925 |
| 23 May 2022 | ₹574.6 | ₹715 | ₹430 | ₹449.85 | 41,601 | 15,425 |
| 24 May 2022 | ₹484.5 | ₹575 | ₹412.05 | ₹468 | 36,627 | 21,900 |
| 25 May 2022 | ₹565.65 | ₹609.2 | ₹450.9 | ₹461.85 | 57,352 | 35,025 |
| 26 May 2022 | ₹550 | ₹810.9 | ₹480 | ₹800.1 | 1,54,327 | 51,175 |
| 27 May 2022 | ₹901 | ₹1,059.9 | ₹870 | ₹983.5 | 1,28,003 | 48,525 |
| 30 May 2022 | ₹1,223.25 | ₹1,302.7 | ₹1,072.75 | ₹1,118.4 | 62,152 | 37,200 |
| 31 May 2022 | ₹960.8 | ₹1,125.4 | ₹771.45 | ₹805 | 75,627 | 38,425 |
| 1 Jun 2022 | ₹799.85 | ₹1,024.45 | ₹696.7 | ₹961 | 2,61,602 | 51,800 |
| 2 Jun 2022 | ₹774.75 | ₹916.6 | ₹741.65 | ₹860 | 5,95,002 | 1,35,625 |
| 3 Jun 2022 | ₹1,064.15 | ₹1,100 | ₹555 | ₹600 | 39,87,651 | 3,36,625 |
| 6 Jun 2022 | ₹553.05 | ₹659.35 | ₹446.05 | ₹570 | 1,52,64,378 | 6,53,675 |
| 7 Jun 2022 | ₹351.15 | ₹464.75 | ₹252.25 | ₹321 | 6,06,98,578 | 26,42,475 |
| 8 Jun 2022 | ₹360.15 | ₹554.2 | ₹130 | ₹139.8 | 8,16,62,851 | 23,33,125 |
| 9 Jun 2022 | ₹99.9 | ₹99.9 | ₹9.1 | ₹84.75 | 33,60,46,728 | 18,66,150 |