NIFTY BANK 39,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹78.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹74.65 | ₹78.75 | ₹55 | ₹56.4 | 1,94,552 | 3,92,975 |
| 1 Jun 2022 | ₹58.2 | ₹66.6 | ₹45.65 | ₹62 | 2,52,278 | 3,83,050 |
| 2 Jun 2022 | ₹51.6 | ₹58.15 | ₹45.6 | ₹49.05 | 2,20,328 | 3,88,000 |
| 3 Jun 2022 | ₹61.25 | ₹68.6 | ₹37.5 | ₹39.6 | 2,98,002 | 4,00,125 |
| 6 Jun 2022 | ₹37.95 | ₹41.25 | ₹29.15 | ₹31 | 1,41,778 | 3,89,100 |
| 7 Jun 2022 | ₹28.35 | ₹28.35 | ₹22.6 | ₹23.25 | 1,59,378 | 3,78,500 |
| 8 Jun 2022 | ₹23.75 | ₹26.6 | ₹16.25 | ₹16.95 | 1,38,228 | 3,59,475 |
| 9 Jun 2022 | ₹17.95 | ₹18.65 | ₹14 | ₹16.1 | 86,926 | 3,48,975 |
| 10 Jun 2022 | ₹11.5 | ₹14.4 | ₹8.5 | ₹10.05 | 2,22,877 | 3,77,775 |
| 13 Jun 2022 | ₹7.15 | ₹12.4 | ₹6.3 | ₹10.4 | 88,502 | 3,71,500 |
| 14 Jun 2022 | ₹8.65 | ₹14 | ₹7.5 | ₹9.95 | 46,376 | 3,63,825 |
| 15 Jun 2022 | ₹9.45 | ₹12 | ₹7.2 | ₹7.2 | 25,701 | 3,63,300 |
| 16 Jun 2022 | ₹8.3 | ₹10.6 | ₹5.85 | ₹7.25 | 86,352 | 3,45,275 |
| 17 Jun 2022 | ₹5.95 | ₹7.5 | ₹5.7 | ₹6.1 | 62,702 | 3,40,900 |
| 20 Jun 2022 | ₹5.5 | ₹6.3 | ₹5.1 | ₹5.1 | 63,076 | 3,41,050 |
| 21 Jun 2022 | ₹6 | ₹6 | ₹4.05 | ₹4.95 | 1,34,301 | 3,21,750 |
| 22 Jun 2022 | ₹4.75 | ₹4.9 | ₹3.35 | ₹4.2 | 70,776 | 3,23,375 |
| 23 Jun 2022 | ₹4.2 | ₹5.4 | ₹2.75 | ₹2.8 | 2,34,801 | 3,30,025 |
| 24 Jun 2022 | ₹3.5 | ₹4 | ₹1.7 | ₹1.9 | 6,42,651 | 3,79,350 |
| 27 Jun 2022 | ₹1.95 | ₹2.8 | ₹1.5 | ₹1.55 | 7,90,302 | 3,99,100 |
| 28 Jun 2022 | ₹2.4 | ₹2.4 | ₹1.45 | ₹1.9 | 7,46,777 | 4,04,100 |
| 29 Jun 2022 | ₹1.9 | ₹2.15 | ₹0.8 | ₹1.1 | 12,67,852 | 3,21,200 |
| 30 Jun 2022 | ₹0.9 | ₹1 | ₹0.05 | ₹0.05 | 9,36,851 | 2,70,450 |