NIFTY BANK 34,500 PE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹2,178.15 and a low of ₹266.8. Final close ₹1,366.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹1,103.6 | ₹1,170.35 | ₹964.95 | ₹1,170.35 | 226 | 50 |
| 25 May 2022 | ₹932.25 | ₹1,052.35 | ₹909.2 | ₹1,052.35 | 226 | 200 |
| 26 May 2022 | ₹771.95 | ₹786.6 | ₹638.95 | ₹638.95 | 176 | 275 |
| 27 May 2022 | ₹553.6 | ₹562.25 | ₹475 | ₹475 | 802 | 200 |
| 30 May 2022 | ₹320 | ₹390.7 | ₹320 | ₹387.8 | 251 | 225 |
| 31 May 2022 | ₹363.9 | ₹492.05 | ₹363.9 | ₹492.05 | 76 | 225 |
| 1 Jun 2022 | ₹396 | ₹429.95 | ₹350.45 | ₹350.45 | 801 | 525 |
| 2 Jun 2022 | ₹380.75 | ₹410 | ₹313.3 | ₹327.95 | 1,851 | 1,350 |
| 3 Jun 2022 | ₹266.8 | ₹439.7 | ₹266.8 | ₹421.2 | 4,128 | 2,850 |
| 6 Jun 2022 | ₹400.05 | ₹476.75 | ₹359.95 | ₹382.5 | 7,927 | 5,150 |
| 7 Jun 2022 | ₹442.25 | ₹520.25 | ₹429.25 | ₹450.65 | 11,826 | 3,775 |
| 8 Jun 2022 | ₹410.3 | ₹479.2 | ₹276.8 | ₹436.15 | 28,077 | 12,575 |
| 9 Jun 2022 | ₹453.1 | ₹500 | ₹284 | ₹303 | 44,726 | 17,475 |
| 10 Jun 2022 | ₹406.3 | ₹631.8 | ₹406.2 | ₹542.4 | 3,09,102 | 47,475 |
| 13 Jun 2022 | ₹950 | ₹1,413.2 | ₹934.45 | ₹1,295.4 | 90,977 | 33,925 |
| 14 Jun 2022 | ₹1,376.25 | ₹1,435.45 | ₹1,048.85 | ₹1,286.6 | 35,427 | 31,025 |
| 15 Jun 2022 | ₹1,137.65 | ₹1,321.45 | ₹1,106 | ₹1,239.85 | 34,277 | 31,800 |
| 16 Jun 2022 | ₹934.05 | ₹1,957.4 | ₹882.95 | ₹1,957.15 | 1,40,051 | 60,375 |
| 17 Jun 2022 | ₹2,015.65 | ₹2,178.15 | ₹1,632.5 | ₹1,761.85 | 17,752 | 58,475 |
| 20 Jun 2022 | ₹1,651.1 | ₹2,070 | ₹1,589.3 | ₹1,794.9 | 16,752 | 57,725 |
| 21 Jun 2022 | ₹1,539.7 | ₹1,675 | ₹935.75 | ₹1,315 | 1,23,126 | 68,250 |
| 22 Jun 2022 | ₹1,497.6 | ₹1,754.65 | ₹1,475 | ₹1,712 | 36,402 | 48,450 |
| 23 Jun 2022 | ₹1,581.55 | ₹1,853 | ₹1,080.45 | ₹1,366.3 | 1,15,552 | 14,225 |