NIFTY BANK 38,000 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹5,570 and a low of ₹2,170. Final close ₹4,588.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2,453.15 | ₹2,761.4 | ₹2,266.2 | ₹2,761.4 | 8,702 | 72,400 |
| 1 Jun 2022 | ₹2,573.5 | ₹2,766 | ₹2,350 | ₹2,395 | 3,676 | 71,775 |
| 2 Jun 2022 | ₹2,585.65 | ₹2,630 | ₹2,350.05 | ₹2,433.75 | 3,252 | 71,825 |
| 3 Jun 2022 | ₹2,170 | ₹2,798 | ₹2,170 | ₹2,700.75 | 5,001 | 72,325 |
| 6 Jun 2022 | ₹2,780.8 | ₹2,899 | ₹2,561.45 | ₹2,667.2 | 1,502 | 72,175 |
| 7 Jun 2022 | ₹2,906.85 | ₹3,070 | ₹2,852.9 | ₹2,939.8 | 3,551 | 70,625 |
| 8 Jun 2022 | ₹3,000 | ₹3,103.35 | ₹2,503.55 | ₹3,000 | 3,751 | 69,500 |
| 9 Jun 2022 | ₹3,159.95 | ₹3,255.45 | ₹2,804.05 | ₹2,824.35 | 6,027 | 71,975 |
| 10 Jun 2022 | ₹3,199 | ₹3,590.75 | ₹3,199 | ₹3,445 | 4,301 | 70,125 |
| 13 Jun 2022 | ₹4,233 | ₹4,700 | ₹4,233 | ₹4,515.95 | 2,701 | 69,925 |
| 14 Jun 2022 | ₹4,620 | ₹4,748.5 | ₹4,334.65 | ₹4,555.3 | 976 | 69,675 |
| 15 Jun 2022 | ₹4,536.05 | ₹4,600.3 | ₹4,440.05 | ₹4,543.4 | 2,126 | 68,400 |
| 16 Jun 2022 | ₹4,309.6 | ₹5,390.1 | ₹4,309.6 | ₹5,370 | 4,677 | 68,625 |
| 17 Jun 2022 | ₹5,560.55 | ₹5,570 | ₹5,100.4 | ₹5,177.75 | 1,027 | 68,175 |
| 20 Jun 2022 | ₹5,177.75 | ₹5,500 | ₹5,150 | ₹5,200 | 951 | 67,550 |
| 21 Jun 2022 | ₹5,050 | ₹5,050 | ₹4,368.2 | ₹4,778.3 | 1,126 | 67,100 |
| 22 Jun 2022 | ₹5,010 | ₹5,108.35 | ₹4,970.2 | ₹5,108.35 | 451 | 66,950 |
| 23 Jun 2022 | ₹5,098.3 | ₹5,280 | ₹4,569.7 | ₹4,765.25 | 5,101 | 66,700 |
| 24 Jun 2022 | ₹4,400 | ₹4,490 | ₹4,267.7 | ₹4,301.2 | 6,401 | 65,275 |
| 27 Jun 2022 | ₹3,931.55 | ₹4,226.4 | ₹3,900 | ₹4,112.55 | 7,377 | 62,075 |
| 28 Jun 2022 | ₹4,314.7 | ₹4,440 | ₹4,265.6 | ₹4,314.85 | 7,852 | 55,400 |
| 29 Jun 2022 | ₹4,739.1 | ₹4,765.45 | ₹4,559.35 | ₹4,723.15 | 10,026 | 48,400 |
| 30 Jun 2022 | ₹4,550 | ₹4,695 | ₹4,350.65 | ₹4,588.1 | 37,176 | 30,475 |