NIFTY BANK 31,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹4,957.5 and a low of ₹1,590.6. Final close ₹2,422.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹4,750.05 | ₹4,824.4 | ₹4,400 | ₹4,400 | 802 | 11,450 |
| 1 Jun 2022 | ₹4,553.5 | ₹4,756.65 | ₹4,464.25 | ₹4,752.45 | 1,151 | 11,275 |
| 2 Jun 2022 | ₹4,541.7 | ₹4,725 | ₹4,471.05 | ₹4,725 | 1,126 | 10,550 |
| 3 Jun 2022 | ₹4,957.5 | ₹4,957.5 | ₹4,351.45 | ₹4,400 | 676 | 10,075 |
| 6 Jun 2022 | ₹4,200 | ₹4,479 | ₹4,200 | ₹4,479 | 101 | 10,025 |
| 7 Jun 2022 | ₹4,129.8 | ₹4,225 | ₹3,999.75 | ₹4,125 | 876 | 10,250 |
| 8 Jun 2022 | ₹4,011 | ₹4,535.15 | ₹3,966.95 | ₹3,980 | 401 | 10,225 |
| 9 Jun 2022 | ₹3,863.9 | ₹4,109.1 | ₹3,811 | ₹4,109.1 | 777 | 10,000 |
| 10 Jun 2022 | ₹3,745 | ₹3,745 | ₹3,490.6 | ₹3,560 | 776 | 9,975 |
| 13 Jun 2022 | ₹2,811 | ₹2,811 | ₹2,409.35 | ₹2,560.95 | 6,376 | 12,550 |
| 14 Jun 2022 | ₹2,450 | ₹2,783.15 | ₹2,339.15 | ₹2,479 | 3,001 | 12,775 |
| 15 Jun 2022 | ₹2,560.6 | ₹2,630 | ₹2,425.35 | ₹2,500 | 2,101 | 12,675 |
| 16 Jun 2022 | ₹2,778.2 | ₹2,804 | ₹1,777.8 | ₹1,777.8 | 30,753 | 22,500 |
| 17 Jun 2022 | ₹1,625.95 | ₹2,030 | ₹1,590.6 | ₹1,933.6 | 22,053 | 26,950 |
| 20 Jun 2022 | ₹1,907.4 | ₹1,980.25 | ₹1,620 | ₹1,840.45 | 28,201 | 37,150 |
| 21 Jun 2022 | ₹2,043.1 | ₹2,630 | ₹1,941.65 | ₹2,292 | 13,202 | 33,325 |
| 22 Jun 2022 | ₹2,062.75 | ₹2,095.4 | ₹1,830.5 | ₹1,867.95 | 15,776 | 31,925 |
| 23 Jun 2022 | ₹1,910 | ₹2,440 | ₹1,750 | ₹2,223.2 | 13,451 | 32,000 |
| 24 Jun 2022 | ₹2,517.7 | ₹2,722.95 | ₹2,427.3 | ₹2,681.05 | 5,152 | 29,675 |
| 27 Jun 2022 | ₹3,038.25 | ₹3,100 | ₹2,799.5 | ₹2,872 | 4,176 | 28,325 |
| 28 Jun 2022 | ₹2,654.85 | ₹2,750 | ₹2,551 | ₹2,683.95 | 2,977 | 28,000 |
| 29 Jun 2022 | ₹2,455 | ₹2,455 | ₹2,236.2 | ₹2,289.95 | 4,501 | 27,250 |
| 30 Jun 2022 | ₹2,311.3 | ₹2,641.75 | ₹2,311.3 | ₹2,422.05 | 22,077 | 27,475 |