NIFTY BANK 32,800 CE traded across 22 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹3,189.65 and a low of ₹394.1. Final close ₹625.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹3,048.5 | ₹3,111.45 | ₹3,048.5 | ₹3,111.45 | 101 | 125 |
| 1 Jun 2022 | ₹2,910.05 | ₹3,074 | ₹2,910.05 | ₹3,074 | 101 | 125 |
| 2 Jun 2022 | ₹2,864.55 | ₹2,931.15 | ₹2,864.55 | ₹2,931.15 | 101 | 175 |
| 3 Jun 2022 | ₹3,187.1 | ₹3,189.65 | ₹3,187.1 | ₹3,189.65 | 51 | 200 |
| 6 Jun 2022 | ₹2,681.45 | ₹2,717.7 | ₹2,681.45 | ₹2,717.7 | 101 | 225 |
| 8 Jun 2022 | ₹2,404.65 | ₹2,404.65 | ₹2,404.65 | ₹2,404.65 | 26 | 225 |
| 9 Jun 2022 | ₹2,114.25 | ₹2,297.1 | ₹2,114.25 | ₹2,297.1 | 101 | 250 |
| 10 Jun 2022 | ₹2,096.75 | ₹2,108.05 | ₹2,096.65 | ₹2,108.05 | 127 | 275 |
| 13 Jun 2022 | ₹1,257.45 | ₹1,257.45 | ₹1,025 | ₹1,125.35 | 2,676 | 1,050 |
| 14 Jun 2022 | ₹1,029.85 | ₹1,282 | ₹979.55 | ₹1,068.5 | 4,151 | 2,325 |
| 15 Jun 2022 | ₹1,137.55 | ₹1,175.65 | ₹1,029.6 | ₹1,083.6 | 4,827 | 2,550 |
| 16 Jun 2022 | ₹1,210 | ₹1,211.5 | ₹554.8 | ₹554.8 | 1,05,876 | 22,925 |
| 17 Jun 2022 | ₹526.95 | ₹700 | ₹458.2 | ₹628.45 | 2,59,953 | 43,900 |
| 20 Jun 2022 | ₹661.3 | ₹691 | ₹417.8 | ₹522.1 | 5,34,952 | 77,500 |
| 21 Jun 2022 | ₹614.95 | ₹1,065.25 | ₹556.6 | ₹765.85 | 2,25,903 | 36,175 |
| 22 Jun 2022 | ₹649.1 | ₹650.15 | ₹455.8 | ₹472 | 11,28,727 | 1,35,775 |
| 23 Jun 2022 | ₹487.25 | ₹850 | ₹394.1 | ₹665 | 19,36,828 | 88,350 |
| 24 Jun 2022 | ₹812.2 | ₹1,052.2 | ₹772.2 | ₹1,011.95 | 6,94,077 | 60,850 |
| 27 Jun 2022 | ₹1,325.1 | ₹1,391.3 | ₹1,027.55 | ₹1,100 | 1,19,352 | 50,225 |
| 28 Jun 2022 | ₹895.65 | ₹994.55 | ₹804.5 | ₹916.05 | 1,16,052 | 47,025 |
| 29 Jun 2022 | ₹607.65 | ₹680 | ₹499.2 | ₹520.25 | 19,64,502 | 67,350 |
| 30 Jun 2022 | ₹437.75 | ₹881.85 | ₹435.65 | ₹625.1 | 20,42,827 | 69,550 |