NIFTY BANK 39,000 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹6,573.5 and a low of ₹3,071.2. Final close ₹5,590.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹3,299.95 | ₹3,692.7 | ₹3,125.85 | ₹3,692.7 | 9,277 | 3,87,800 |
| 1 Jun 2022 | ₹3,417.2 | ₹3,672.85 | ₹3,240 | ₹3,268.4 | 12,501 | 3,79,975 |
| 2 Jun 2022 | ₹3,515 | ₹3,515 | ₹3,264.1 | ₹3,321.1 | 7,576 | 3,79,900 |
| 3 Jun 2022 | ₹3,071.2 | ₹3,725 | ₹3,071.2 | ₹3,609.3 | 14,276 | 3,68,050 |
| 6 Jun 2022 | ₹3,829.55 | ₹3,840 | ₹3,505 | ₹3,591.4 | 5,526 | 3,63,275 |
| 7 Jun 2022 | ₹3,855.65 | ₹4,050 | ₹3,806.45 | ₹3,889.8 | 18,227 | 3,52,800 |
| 8 Jun 2022 | ₹3,840 | ₹4,029.05 | ₹3,474.75 | ₹3,989.3 | 9,477 | 3,44,550 |
| 9 Jun 2022 | ₹4,149.7 | ₹4,197.65 | ₹3,789 | ₹3,800.05 | 21,603 | 3,27,200 |
| 10 Jun 2022 | ₹4,240 | ₹4,539 | ₹4,210 | ₹4,414.05 | 96,026 | 4,10,975 |
| 13 Jun 2022 | ₹5,256.7 | ₹5,700 | ₹5,256.7 | ₹5,492.2 | 16,401 | 4,12,850 |
| 14 Jun 2022 | ₹5,628.5 | ₹5,760 | ₹5,279.9 | ₹5,578.5 | 9,401 | 4,04,950 |
| 15 Jun 2022 | ₹5,525.65 | ₹5,636.15 | ₹5,417.55 | ₹5,553.55 | 826 | 4,05,225 |
| 16 Jun 2022 | ₹5,235.05 | ₹6,381.9 | ₹5,185 | ₹6,351.9 | 21,077 | 3,86,600 |
| 17 Jun 2022 | ₹6,573.5 | ₹6,573.5 | ₹6,069.05 | ₹6,204.95 | 10,277 | 3,77,900 |
| 20 Jun 2022 | ₹6,190 | ₹6,450 | ₹6,085 | ₹6,185.45 | 4,651 | 3,76,775 |
| 21 Jun 2022 | ₹5,963.1 | ₹6,100.45 | ₹5,395 | ₹5,759.45 | 22,076 | 3,57,375 |
| 22 Jun 2022 | ₹6,039.1 | ₹6,196.05 | ₹6,005 | ₹6,163.2 | 4,201 | 3,53,600 |
| 23 Jun 2022 | ₹6,106.7 | ₹6,275 | ₹5,557.05 | ₹5,759.85 | 34,877 | 3,28,950 |
| 24 Jun 2022 | ₹5,410 | ₹5,512.75 | ₹5,260 | ₹5,292 | 15,751 | 3,23,175 |
| 27 Jun 2022 | ₹4,856.1 | ₹5,221.6 | ₹4,856.1 | ₹5,131.4 | 28,001 | 3,22,325 |
| 28 Jun 2022 | ₹5,312.85 | ₹5,441.65 | ₹5,267.05 | ₹5,318.9 | 1,57,452 | 2,41,000 |
| 29 Jun 2022 | ₹5,740 | ₹5,784.7 | ₹5,582.5 | ₹5,766.25 | 1,56,701 | 1,78,850 |
| 30 Jun 2022 | ₹5,565 | ₹5,705 | ₹5,395.7 | ₹5,590.55 | 17,726 | 1,76,500 |