NIFTY BANK 30,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹5,959.25 and a low of ₹2,447.95. Final close ₹3,435.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹5,674.25 | ₹5,880 | ₹5,390 | ₹5,390 | 826 | 29,375 |
| 1 Jun 2022 | ₹5,497.35 | ₹5,770 | ₹5,380 | ₹5,380 | 1,077 | 28,525 |
| 2 Jun 2022 | ₹5,500 | ₹5,700 | ₹5,480 | ₹5,654 | 2,301 | 26,325 |
| 3 Jun 2022 | ₹5,959.25 | ₹5,959.25 | ₹5,325 | ₹5,325 | 701 | 26,325 |
| 6 Jun 2022 | ₹5,330.4 | ₹5,444.8 | ₹5,175 | ₹5,444.8 | 551 | 25,850 |
| 7 Jun 2022 | ₹5,127.05 | ₹5,140 | ₹4,920 | ₹5,050 | 1,026 | 25,325 |
| 8 Jun 2022 | ₹5,127.85 | ₹5,500.05 | ₹4,930 | ₹4,930 | 976 | 24,825 |
| 9 Jun 2022 | ₹4,833.25 | ₹5,165 | ₹4,778.15 | ₹5,150 | 1,976 | 24,025 |
| 10 Jun 2022 | ₹4,766.3 | ₹4,766.3 | ₹4,500 | ₹4,500 | 1,827 | 23,300 |
| 13 Jun 2022 | ₹3,720 | ₹3,777.4 | ₹3,300 | ₹3,500 | 7,077 | 21,300 |
| 14 Jun 2022 | ₹3,316.95 | ₹3,700 | ₹3,250 | ₹3,400 | 1,776 | 21,250 |
| 15 Jun 2022 | ₹3,470.5 | ₹3,580 | ₹3,375 | ₹3,435 | 1,251 | 21,275 |
| 16 Jun 2022 | ₹3,699.95 | ₹3,717 | ₹2,665.35 | ₹2,665.35 | 16,052 | 15,650 |
| 17 Jun 2022 | ₹2,447.95 | ₹2,963 | ₹2,447.95 | ₹2,848.7 | 4,202 | 16,925 |
| 20 Jun 2022 | ₹2,900 | ₹2,920.6 | ₹2,584.7 | ₹2,740 | 2,851 | 17,350 |
| 21 Jun 2022 | ₹2,989.05 | ₹3,579.95 | ₹2,880 | ₹3,226 | 6,326 | 15,350 |
| 22 Jun 2022 | ₹3,000 | ₹3,045 | ₹2,788.65 | ₹2,872 | 1,476 | 15,025 |
| 23 Jun 2022 | ₹3,120 | ₹3,400 | ₹2,700 | ₹3,200.6 | 2,076 | 14,775 |
| 24 Jun 2022 | ₹3,520.5 | ₹3,710.25 | ₹3,488.75 | ₹3,697.7 | 3,451 | 15,725 |
| 27 Jun 2022 | ₹4,070.9 | ₹4,070.9 | ₹3,758.7 | ₹3,876.6 | 3,701 | 16,400 |
| 28 Jun 2022 | ₹3,656.6 | ₹3,750 | ₹3,547.65 | ₹3,672.1 | 4,953 | 14,225 |
| 29 Jun 2022 | ₹3,276.05 | ₹3,380.5 | ₹3,238.4 | ₹3,299.8 | 2,401 | 13,225 |
| 30 Jun 2022 | ₹3,262.85 | ₹3,600 | ₹3,262.85 | ₹3,435 | 11,751 | 13,025 |