NIFTY BANK 34,500 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,200 and a low of ₹272.25. Final close ₹1,076.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹482.1 | ₹612.05 | ₹418.95 | ₹586.75 | 2,57,627 | 2,75,425 |
| 1 Jun 2022 | ₹555.15 | ₹571.2 | ₹419.1 | ₹439.95 | 2,17,953 | 2,89,250 |
| 2 Jun 2022 | ₹520.6 | ₹520.6 | ₹388.15 | ₹403.85 | 2,87,127 | 2,78,600 |
| 3 Jun 2022 | ₹324.75 | ₹549.25 | ₹272.25 | ₹512.2 | 3,75,027 | 3,34,750 |
| 6 Jun 2022 | ₹503.95 | ₹580 | ₹426.6 | ₹455 | 2,40,501 | 3,22,050 |
| 7 Jun 2022 | ₹526.7 | ₹624.5 | ₹510.3 | ₹550.35 | 3,64,802 | 3,48,375 |
| 8 Jun 2022 | ₹492 | ₹598.25 | ₹370 | ₹539 | 4,40,003 | 3,49,775 |
| 9 Jun 2022 | ₹579.95 | ₹614.95 | ₹408.85 | ₹411.2 | 4,09,327 | 3,43,950 |
| 10 Jun 2022 | ₹535 | ₹760.25 | ₹535 | ₹681 | 8,95,151 | 4,15,725 |
| 13 Jun 2022 | ₹1,101.15 | ₹1,518.4 | ₹1,101.15 | ₹1,337.9 | 3,28,553 | 3,19,475 |
| 14 Jun 2022 | ₹1,510.05 | ₹1,545 | ₹1,172.95 | ₹1,381.95 | 1,17,251 | 3,04,975 |
| 15 Jun 2022 | ₹1,332.15 | ₹1,442.25 | ₹1,212.55 | ₹1,353.15 | 1,55,551 | 3,07,625 |
| 16 Jun 2022 | ₹1,065 | ₹1,999.9 | ₹1,006.6 | ₹1,999.9 | 1,09,402 | 2,41,800 |
| 17 Jun 2022 | ₹1,996.4 | ₹2,200 | ₹1,655.6 | ₹1,768.9 | 27,177 | 2,21,000 |
| 20 Jun 2022 | ₹1,693 | ₹2,095.7 | ₹1,690 | ₹1,819.35 | 18,326 | 2,18,025 |
| 21 Jun 2022 | ₹1,638.25 | ₹1,687.45 | ₹1,032.55 | ₹1,336.1 | 61,702 | 2,15,850 |
| 22 Jun 2022 | ₹1,472.95 | ₹1,773 | ₹1,472.95 | ₹1,732.9 | 24,927 | 2,14,900 |
| 23 Jun 2022 | ₹1,611.25 | ₹1,864.6 | ₹1,147.25 | ₹1,333.1 | 1,71,326 | 2,08,675 |
| 24 Jun 2022 | ₹1,072.95 | ₹1,119.55 | ₹883.25 | ₹901.55 | 3,92,351 | 2,14,350 |
| 27 Jun 2022 | ₹586.4 | ₹828.05 | ₹560.15 | ₹740 | 36,28,577 | 3,04,300 |
| 28 Jun 2022 | ₹883.9 | ₹992 | ₹790.8 | ₹855.9 | 7,98,953 | 2,22,050 |
| 29 Jun 2022 | ₹1,192.85 | ₹1,288 | ₹1,076 | ₹1,264.9 | 1,77,827 | 1,89,375 |
| 30 Jun 2022 | ₹1,291.55 | ₹1,291.55 | ₹851 | ₹1,076.7 | 2,63,851 | 1,72,675 |