NIFTY BANK 33,200 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,896.25 and a low of ₹124.8. Final close ₹223.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2,719.75 | ₹2,855.5 | ₹2,719.75 | ₹2,855.5 | 101 | 1,875 |
| 1 Jun 2022 | ₹2,573.95 | ₹2,735.3 | ₹2,573.95 | ₹2,735.3 | 101 | 1,825 |
| 2 Jun 2022 | ₹2,545 | ₹2,545 | ₹2,545 | ₹2,545 | 26 | 1,800 |
| 3 Jun 2022 | ₹2,896.25 | ₹2,896.25 | ₹2,855 | ₹2,855 | 101 | 1,800 |
| 6 Jun 2022 | ₹2,354.55 | ₹2,449.15 | ₹2,354.55 | ₹2,449.15 | 101 | 1,775 |
| 7 Jun 2022 | ₹2,117.8 | ₹2,199.9 | ₹2,019.25 | ₹2,038.65 | 276 | 1,775 |
| 8 Jun 2022 | ₹2,149.2 | ₹2,149.2 | ₹2,056.05 | ₹2,056.05 | 126 | 1,800 |
| 9 Jun 2022 | ₹1,879.25 | ₹2,038.7 | ₹1,870 | ₹2,038.7 | 301 | 1,950 |
| 10 Jun 2022 | ₹1,671 | ₹1,671 | ₹1,526.4 | ₹1,526.4 | 226 | 1,825 |
| 13 Jun 2022 | ₹985.85 | ₹985.85 | ₹782.2 | ₹904.95 | 44,852 | 6,825 |
| 14 Jun 2022 | ₹776.75 | ₹1,018.15 | ₹749 | ₹840 | 1,09,103 | 13,275 |
| 15 Jun 2022 | ₹878.85 | ₹920 | ₹786.15 | ₹828.15 | 38,827 | 11,450 |
| 16 Jun 2022 | ₹898.2 | ₹962 | ₹381.5 | ₹381.5 | 1,09,401 | 25,975 |
| 17 Jun 2022 | ₹349.1 | ₹492.35 | ₹305.05 | ₹426.2 | 1,51,727 | 25,475 |
| 20 Jun 2022 | ₹452.3 | ₹475.25 | ₹262 | ₹339.8 | 1,91,151 | 42,275 |
| 21 Jun 2022 | ₹417.95 | ₹780 | ₹359.05 | ₹515.85 | 6,07,053 | 75,675 |
| 22 Jun 2022 | ₹530 | ₹530 | ₹274.6 | ₹281.95 | 6,39,603 | 1,08,825 |
| 23 Jun 2022 | ₹306.05 | ₹578.95 | ₹225.7 | ₹420 | 45,32,627 | 3,16,850 |
| 24 Jun 2022 | ₹492.4 | ₹741.55 | ₹435.3 | ₹686 | 31,23,452 | 1,31,275 |
| 27 Jun 2022 | ₹962.6 | ₹1,051.9 | ₹692.2 | ₹753.7 | 5,08,552 | 1,05,375 |
| 28 Jun 2022 | ₹590.25 | ₹652.8 | ₹482 | ₹569.9 | 31,85,802 | 1,22,375 |
| 29 Jun 2022 | ₹301.4 | ₹375 | ₹230.7 | ₹240 | 4,49,28,977 | 4,91,675 |
| 30 Jun 2022 | ₹125 | ₹518 | ₹124.8 | ₹223.05 | 3,38,51,727 | 1,71,400 |