NIFTY BANK 32,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹4,008.95 and a low of ₹852. Final close ₹1,426.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹3,808.75 | ₹3,974.9 | ₹3,474.95 | ₹3,474.95 | 8,302 | 26,650 |
| 1 Jun 2022 | ₹3,613.2 | ₹3,833.05 | ₹3,445.65 | ₹3,825.65 | 2,926 | 26,150 |
| 2 Jun 2022 | ₹3,583.75 | ₹3,800 | ₹3,583.75 | ₹3,740 | 10,576 | 36,025 |
| 3 Jun 2022 | ₹4,008.95 | ₹4,008.95 | ₹3,397.75 | ₹3,397.75 | 3,852 | 34,800 |
| 6 Jun 2022 | ₹3,350 | ₹3,500 | ₹3,250 | ₹3,500 | 1,051 | 34,650 |
| 7 Jun 2022 | ₹3,200 | ₹3,250 | ₹3,022.15 | ₹3,176.05 | 4,551 | 36,075 |
| 8 Jun 2022 | ₹3,232.3 | ₹3,500 | ₹3,000 | ₹3,102 | 2,126 | 35,900 |
| 9 Jun 2022 | ₹2,894.65 | ₹3,214 | ₹2,850 | ₹3,214 | 2,076 | 36,000 |
| 10 Jun 2022 | ₹2,820 | ₹2,820 | ₹2,501 | ₹2,610.5 | 2,876 | 36,550 |
| 13 Jun 2022 | ₹1,900.05 | ₹1,900.05 | ₹1,568 | ₹1,730 | 38,327 | 49,650 |
| 14 Jun 2022 | ₹1,544.95 | ₹1,890 | ₹1,519.2 | ₹1,633.8 | 42,501 | 53,275 |
| 15 Jun 2022 | ₹1,706.95 | ₹1,775 | ₹1,595.1 | ₹1,633.7 | 32,877 | 53,650 |
| 16 Jun 2022 | ₹1,854.05 | ₹1,900 | ₹1,019.9 | ₹1,019.9 | 1,12,826 | 77,225 |
| 17 Jun 2022 | ₹975.5 | ₹1,231.8 | ₹884.95 | ₹1,120.2 | 1,93,077 | 92,675 |
| 20 Jun 2022 | ₹1,171.95 | ₹1,172.75 | ₹852 | ₹1,014.8 | 1,54,652 | 1,01,075 |
| 21 Jun 2022 | ₹1,159.95 | ₹1,730.65 | ₹1,084.45 | ₹1,370.05 | 1,10,252 | 84,225 |
| 22 Jun 2022 | ₹1,202.85 | ₹1,241 | ₹975.2 | ₹1,016.65 | 1,06,953 | 84,100 |
| 23 Jun 2022 | ₹1,065.05 | ₹1,509.25 | ₹892.55 | ₹1,299.95 | 2,28,177 | 1,19,375 |
| 24 Jun 2022 | ₹1,516 | ₹1,770 | ₹1,516 | ₹1,730 | 1,20,626 | 97,450 |
| 27 Jun 2022 | ₹2,100 | ₹2,125 | ₹1,780 | ₹1,869 | 49,876 | 92,600 |
| 28 Jun 2022 | ₹1,652.65 | ₹1,772.65 | ₹1,560 | ₹1,672.3 | 45,552 | 87,150 |
| 29 Jun 2022 | ₹1,330.25 | ₹1,431.9 | ₹1,230 | ₹1,255 | 65,776 | 72,150 |
| 30 Jun 2022 | ₹1,217.35 | ₹1,655 | ₹1,217.35 | ₹1,426.5 | 1,43,926 | 57,100 |