NIFTY BANK 39,300 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹59.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹46.8 | ₹59.75 | ₹41.45 | ₹42.4 | 1,351 | 1,375 |
| 1 Jun 2022 | ₹44.05 | ₹50.9 | ₹40.95 | ₹45.35 | 1,077 | 1,875 |
| 2 Jun 2022 | ₹45.15 | ₹45.15 | ₹36.1 | ₹37.6 | 1,901 | 2,975 |
| 3 Jun 2022 | ₹43.8 | ₹46.75 | ₹31.45 | ₹31.45 | 903 | 2,725 |
| 6 Jun 2022 | ₹30.8 | ₹30.8 | ₹23.1 | ₹25.9 | 1,776 | 1,700 |
| 7 Jun 2022 | ₹22 | ₹22 | ₹19.5 | ₹19.5 | 976 | 1,575 |
| 8 Jun 2022 | ₹17.7 | ₹17.7 | ₹14.65 | ₹14.65 | 426 | 1,225 |
| 9 Jun 2022 | ₹12.15 | ₹18.5 | ₹8.85 | ₹13.4 | 751 | 800 |
| 10 Jun 2022 | ₹16.85 | ₹16.85 | ₹7.75 | ₹10.7 | 5,352 | 2,625 |
| 13 Jun 2022 | ₹9.4 | ₹11.7 | ₹9.35 | ₹9.45 | 751 | 2,550 |
| 14 Jun 2022 | ₹8.45 | ₹12.25 | ₹7.9 | ₹7.9 | 1,876 | 2,900 |
| 15 Jun 2022 | ₹7.5 | ₹11.15 | ₹6.95 | ₹8.25 | 2,352 | 2,325 |
| 16 Jun 2022 | ₹7.15 | ₹14.75 | ₹3.05 | ₹3.05 | 4,801 | 4,075 |
| 17 Jun 2022 | ₹8.85 | ₹8.9 | ₹5.65 | ₹5.65 | 877 | 3,400 |
| 20 Jun 2022 | ₹7.3 | ₹7.3 | ₹2.1 | ₹5.7 | 3,576 | 2,775 |
| 21 Jun 2022 | ₹5.15 | ₹5.85 | ₹4.15 | ₹5.85 | 151 | 2,725 |
| 22 Jun 2022 | ₹5.35 | ₹5.35 | ₹3.65 | ₹4.05 | 5,101 | 4,050 |
| 23 Jun 2022 | ₹4.05 | ₹4.05 | ₹2.55 | ₹3.6 | 1,051 | 4,175 |
| 24 Jun 2022 | ₹3 | ₹3 | ₹1.1 | ₹1.55 | 4,176 | 4,600 |
| 27 Jun 2022 | ₹1.8 | ₹3.1 | ₹1.25 | ₹1.45 | 16,901 | 4,575 |
| 28 Jun 2022 | ₹1.4 | ₹2.4 | ₹1.4 | ₹1.95 | 17,652 | 3,800 |
| 29 Jun 2022 | ₹1.65 | ₹2.45 | ₹0.8 | ₹1.15 | 30,951 | 3,050 |
| 30 Jun 2022 | ₹0.75 | ₹1.2 | ₹0.05 | ₹0.05 | 2,451 | 3,500 |