NIFTY BANK 34,300 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹1,962.65 and a low of ₹285.65. Final close ₹876.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹430.05 | ₹542.15 | ₹375 | ₹542.15 | 3,776 | 7,100 |
| 1 Jun 2022 | ₹484.45 | ₹503.45 | ₹371.7 | ₹385.85 | 8,377 | 8,025 |
| 2 Jun 2022 | ₹438.95 | ₹446.95 | ₹340.75 | ₹362 | 8,901 | 9,225 |
| 3 Jun 2022 | ₹286.95 | ₹483.7 | ₹285.65 | ₹447.95 | 14,277 | 9,850 |
| 6 Jun 2022 | ₹445.15 | ₹501.65 | ₹379.55 | ₹407.75 | 10,078 | 9,425 |
| 7 Jun 2022 | ₹459.2 | ₹542.8 | ₹458.55 | ₹480 | 6,051 | 9,600 |
| 8 Jun 2022 | ₹449.95 | ₹528 | ₹323 | ₹470 | 11,577 | 7,525 |
| 9 Jun 2022 | ₹498.45 | ₹527 | ₹350 | ₹350 | 10,853 | 8,575 |
| 10 Jun 2022 | ₹497.25 | ₹663.45 | ₹491.05 | ₹583.45 | 36,577 | 12,400 |
| 13 Jun 2022 | ₹985.9 | ₹1,370 | ₹984.45 | ₹1,222.15 | 64,703 | 6,950 |
| 14 Jun 2022 | ₹1,349.95 | ₹1,374 | ₹1,042 | ₹1,253.75 | 2,352 | 6,250 |
| 15 Jun 2022 | ₹1,220.7 | ₹1,284.7 | ₹1,090 | ₹1,207.7 | 2,726 | 5,575 |
| 16 Jun 2022 | ₹922 | ₹1,805.6 | ₹914.15 | ₹1,805.6 | 3,502 | 4,850 |
| 17 Jun 2022 | ₹1,962.65 | ₹1,962.65 | ₹1,539.1 | ₹1,591.25 | 802 | 4,650 |
| 20 Jun 2022 | ₹1,760.1 | ₹1,764.8 | ₹1,540 | ₹1,685 | 401 | 4,625 |
| 21 Jun 2022 | ₹1,425.55 | ₹1,500.65 | ₹902.65 | ₹1,194.65 | 11,577 | 4,900 |
| 22 Jun 2022 | ₹1,500 | ₹1,580.6 | ₹1,427.85 | ₹1,480 | 376 | 4,800 |
| 23 Jun 2022 | ₹1,463.4 | ₹1,653.2 | ₹999.1 | ₹1,150.7 | 7,751 | 6,400 |
| 24 Jun 2022 | ₹850.05 | ₹956 | ₹733.9 | ₹747.75 | 89,127 | 12,825 |
| 27 Jun 2022 | ₹452.15 | ₹672.7 | ₹440.55 | ₹596.65 | 36,99,827 | 88,375 |
| 28 Jun 2022 | ₹722.8 | ₹817.45 | ₹628.5 | ₹682.2 | 3,77,727 | 54,325 |
| 29 Jun 2022 | ₹982.35 | ₹1,093 | ₹887 | ₹1,061.2 | 1,00,252 | 41,900 |
| 30 Jun 2022 | ₹1,065.25 | ₹1,065.25 | ₹665.45 | ₹876.45 | 1,25,277 | 24,550 |