NIFTY BANK 32,500 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹3,544.2 and a low of ₹558.15. Final close ₹922.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹3,325.95 | ₹3,485.7 | ₹3,007.55 | ₹3,007.55 | 451 | 5,625 |
| 1 Jun 2022 | ₹3,157.4 | ₹3,393 | ₹2,989.4 | ₹2,989.4 | 526 | 5,500 |
| 2 Jun 2022 | ₹3,215 | ₹3,255 | ₹3,148.95 | ₹3,148.95 | 351 | 5,600 |
| 3 Jun 2022 | ₹3,544.2 | ₹3,544.2 | ₹3,180 | ₹3,180 | 377 | 5,575 |
| 6 Jun 2022 | ₹2,943.2 | ₹2,961.55 | ₹2,853.9 | ₹2,853.9 | 226 | 5,625 |
| 7 Jun 2022 | ₹2,737.8 | ₹2,737.8 | ₹2,643 | ₹2,700 | 676 | 5,575 |
| 8 Jun 2022 | ₹2,962.3 | ₹2,962.3 | ₹2,579.75 | ₹2,598.8 | 226 | 5,550 |
| 9 Jun 2022 | ₹2,428 | ₹2,692.35 | ₹2,424 | ₹2,670.8 | 1,476 | 5,200 |
| 10 Jun 2022 | ₹2,350 | ₹2,350 | ₹2,100 | ₹2,212.25 | 376 | 5,125 |
| 13 Jun 2022 | ₹1,550.95 | ₹1,551 | ₹1,215.05 | ₹1,351.15 | 61,577 | 23,325 |
| 14 Jun 2022 | ₹1,231.75 | ₹1,499.65 | ₹1,164.55 | ₹1,278.15 | 34,026 | 25,275 |
| 15 Jun 2022 | ₹1,342.8 | ₹1,395 | ₹1,225 | ₹1,271 | 14,876 | 22,950 |
| 16 Jun 2022 | ₹1,445.15 | ₹1,490.6 | ₹712.4 | ₹721 | 1,98,601 | 70,625 |
| 17 Jun 2022 | ₹651.9 | ₹884.85 | ₹599.2 | ₹797.35 | 7,80,279 | 1,88,450 |
| 20 Jun 2022 | ₹860.95 | ₹875.65 | ₹558.9 | ₹694.95 | 9,22,278 | 2,54,025 |
| 21 Jun 2022 | ₹801.65 | ₹1,303 | ₹735.45 | ₹990 | 4,30,778 | 1,50,250 |
| 22 Jun 2022 | ₹939.95 | ₹939.95 | ₹630 | ₹648.05 | 6,20,753 | 1,74,825 |
| 23 Jun 2022 | ₹704.65 | ₹1,081.05 | ₹558.15 | ₹881 | 12,38,202 | 1,97,475 |
| 24 Jun 2022 | ₹1,050 | ₹1,314.1 | ₹1,029.15 | ₹1,265 | 3,93,851 | 1,55,175 |
| 27 Jun 2022 | ₹1,627.45 | ₹1,689.4 | ₹1,300 | ₹1,378.95 | 1,22,977 | 1,29,375 |
| 28 Jun 2022 | ₹1,174.9 | ₹1,283.35 | ₹1,075 | ₹1,195.25 | 1,50,702 | 1,21,700 |
| 29 Jun 2022 | ₹840.3 | ₹956.65 | ₹755 | ₹776.65 | 8,95,301 | 1,36,350 |
| 30 Jun 2022 | ₹724.9 | ₹1,168.4 | ₹709.25 | ₹922.6 | 3,75,252 | 1,05,725 |