NIFTY BANK 27,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹8,521.1 and a low of ₹5,249.4. Final close ₹6,433.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹8,521.1 | ₹8,521.1 | ₹8,250 | ₹8,250 | 76 | 425 |
| 1 Jun 2022 | ₹8,500 | ₹8,500 | ₹8,500 | ₹8,500 | 26 | 475 |
| 2 Jun 2022 | ₹8,500 | ₹8,500 | ₹8,500 | ₹8,500 | 26 | 450 |
| 3 Jun 2022 | ₹8,300 | ₹8,300 | ₹8,300 | ₹8,300 | 26 | 425 |
| 6 Jun 2022 | ₹8,380 | ₹8,380 | ₹8,150 | ₹8,150 | 101 | 325 |
| 7 Jun 2022 | ₹8,100 | ₹8,160 | ₹8,100 | ₹8,160 | 126 | 275 |
| 8 Jun 2022 | ₹8,100 | ₹8,100 | ₹8,100 | ₹8,100 | 26 | 225 |
| 9 Jun 2022 | ₹7,828.85 | ₹7,883.55 | ₹7,828.85 | ₹7,883.55 | 51 | 225 |
| 10 Jun 2022 | ₹7,750 | ₹7,750 | ₹7,730 | ₹7,730 | 51 | 225 |
| 13 Jun 2022 | ₹6,580 | ₹6,580 | ₹6,313 | ₹6,380 | 452 | 500 |
| 14 Jun 2022 | ₹6,350 | ₹6,600 | ₹6,260 | ₹6,299.7 | 851 | 275 |
| 15 Jun 2022 | ₹6,409.45 | ₹6,530.75 | ₹6,282.65 | ₹6,282.65 | 526 | 375 |
| 16 Jun 2022 | ₹6,767.85 | ₹6,767.85 | ₹5,249.4 | ₹5,249.4 | 3,926 | 3,650 |
| 17 Jun 2022 | ₹5,396.35 | ₹5,791.1 | ₹5,396.35 | ₹5,791.1 | 152 | 3,675 |
| 20 Jun 2022 | ₹5,770.65 | ₹5,770.65 | ₹5,458.95 | ₹5,458.95 | 126 | 3,675 |
| 21 Jun 2022 | ₹5,913.35 | ₹6,585.25 | ₹5,913.35 | ₹6,170 | 501 | 4,025 |
| 22 Jun 2022 | ₹5,998.85 | ₹6,072.55 | ₹5,883.95 | ₹5,883.95 | 526 | 3,800 |
| 23 Jun 2022 | ₹5,889.8 | ₹6,168.45 | ₹5,889.8 | ₹6,168.45 | 276 | 3,875 |
| 24 Jun 2022 | ₹6,631.4 | ₹6,730.65 | ₹6,617.3 | ₹6,617.3 | 126 | 3,850 |
| 27 Jun 2022 | ₹6,889.95 | ₹6,889.95 | ₹6,870 | ₹6,870 | 76 | 3,800 |
| 28 Jun 2022 | ₹6,577.95 | ₹6,700 | ₹6,577.95 | ₹6,650 | 127 | 3,850 |
| 29 Jun 2022 | ₹6,240 | ₹6,339.7 | ₹6,240 | ₹6,288.3 | 151 | 3,750 |
| 30 Jun 2022 | ₹6,243.85 | ₹6,510.1 | ₹6,243.85 | ₹6,433.55 | 4,176 | 625 |