NIFTY BANK 36,500 CE traded across 22 sessions from 18 May 2022 to 16 Jun 2022, with a life-high of ₹532.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2022 | ₹342.2 | ₹350 | ₹342.2 | ₹350 | 76 | 50 |
| 19 May 2022 | ₹105.1 | ₹157.2 | ₹105.1 | ₹157.2 | 201 | 125 |
| 20 May 2022 | ₹224.05 | ₹225.7 | ₹202.05 | ₹202.05 | 101 | 225 |
| 23 May 2022 | ₹260 | ₹260 | ₹200 | ₹200 | 701 | 625 |
| 24 May 2022 | ₹200 | ₹200 | ₹157 | ₹157 | 1,826 | 1,150 |
| 25 May 2022 | ₹200 | ₹232 | ₹170 | ₹170 | 1,476 | 1,650 |
| 26 May 2022 | ₹192.65 | ₹292.3 | ₹175.45 | ₹292.3 | 5,077 | 3,175 |
| 27 May 2022 | ₹314.75 | ₹409.15 | ₹314.75 | ₹382.85 | 15,126 | 7,900 |
| 30 May 2022 | ₹413 | ₹532.45 | ₹382.85 | ₹451 | 11,352 | 9,675 |
| 31 May 2022 | ₹425.2 | ₹441.9 | ₹293.85 | ₹293.85 | 22,726 | 10,150 |
| 1 Jun 2022 | ₹299.55 | ₹392.55 | ₹244.3 | ₹354 | 63,552 | 31,925 |
| 2 Jun 2022 | ₹274.75 | ₹329.2 | ₹255.4 | ₹297.45 | 64,676 | 46,750 |
| 3 Jun 2022 | ₹379.8 | ₹391.4 | ₹190 | ₹201 | 4,33,552 | 1,30,400 |
| 6 Jun 2022 | ₹165.95 | ₹217.75 | ₹146.3 | ₹166.4 | 6,85,052 | 1,64,500 |
| 7 Jun 2022 | ₹127.45 | ₹127.45 | ₹76.1 | ₹90 | 10,86,653 | 2,58,525 |
| 8 Jun 2022 | ₹98 | ₹134.95 | ₹42 | ₹44.9 | 28,06,326 | 5,07,675 |
| 9 Jun 2022 | ₹42 | ₹42 | ₹23.25 | ₹40 | 33,93,951 | 6,68,800 |
| 10 Jun 2022 | ₹27.9 | ₹28 | ₹10.1 | ₹10.1 | 77,23,902 | 10,34,875 |
| 13 Jun 2022 | ₹6.3 | ₹8.1 | ₹5.35 | ₹5.6 | 85,67,178 | 11,80,375 |
| 14 Jun 2022 | ₹4.95 | ₹6.05 | ₹4.05 | ₹4.5 | 58,64,077 | 12,38,475 |
| 15 Jun 2022 | ₹3.95 | ₹4.7 | ₹2 | ₹2.15 | 42,99,103 | 8,39,600 |
| 16 Jun 2022 | ₹1.55 | ₹3.4 | ₹0.05 | ₹0.05 | 46,28,277 | 4,44,825 |