NIFTY BANK 39,500 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹49.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹46.7 | ₹49.2 | ₹35.75 | ₹36.6 | 56,803 | 54,025 |
| 1 Jun 2022 | ₹44.85 | ₹44.85 | ₹31.05 | ₹39.25 | 45,176 | 48,875 |
| 2 Jun 2022 | ₹30.35 | ₹37.15 | ₹29.2 | ₹31.05 | 35,026 | 48,550 |
| 3 Jun 2022 | ₹35.15 | ₹38.1 | ₹26.05 | ₹26.3 | 43,777 | 48,850 |
| 6 Jun 2022 | ₹27.2 | ₹30.2 | ₹18.85 | ₹19.95 | 72,627 | 41,450 |
| 7 Jun 2022 | ₹14.4 | ₹17.75 | ₹14.4 | ₹16.65 | 24,676 | 36,375 |
| 8 Jun 2022 | ₹16 | ₹19.55 | ₹12.85 | ₹13.45 | 31,802 | 34,650 |
| 9 Jun 2022 | ₹13.75 | ₹15.95 | ₹10.15 | ₹11.75 | 25,651 | 32,900 |
| 10 Jun 2022 | ₹9.35 | ₹11.1 | ₹7.05 | ₹8.4 | 40,201 | 41,250 |
| 13 Jun 2022 | ₹8.55 | ₹10.6 | ₹6.1 | ₹9.55 | 22,277 | 40,350 |
| 14 Jun 2022 | ₹9.35 | ₹11.7 | ₹7.35 | ₹9 | 4,676 | 40,050 |
| 15 Jun 2022 | ₹6.45 | ₹10.5 | ₹6.45 | ₹7.3 | 6,501 | 39,075 |
| 16 Jun 2022 | ₹6.15 | ₹9.45 | ₹5.5 | ₹7.85 | 20,251 | 32,150 |
| 17 Jun 2022 | ₹6.5 | ₹7.95 | ₹5.4 | ₹5.85 | 12,502 | 34,700 |
| 20 Jun 2022 | ₹5.4 | ₹6.2 | ₹4.8 | ₹5.15 | 21,627 | 36,425 |
| 21 Jun 2022 | ₹4.1 | ₹5.05 | ₹3.85 | ₹4.15 | 51,001 | 41,175 |
| 22 Jun 2022 | ₹3.95 | ₹5.2 | ₹3.65 | ₹3.9 | 51,527 | 41,975 |
| 23 Jun 2022 | ₹3.9 | ₹4.4 | ₹2.65 | ₹2.85 | 1,08,351 | 56,200 |
| 24 Jun 2022 | ₹2.95 | ₹3.05 | ₹1.55 | ₹1.6 | 2,44,101 | 84,200 |
| 27 Jun 2022 | ₹1.95 | ₹2.3 | ₹1.55 | ₹1.55 | 3,03,627 | 67,750 |
| 28 Jun 2022 | ₹1.6 | ₹2.1 | ₹1.4 | ₹1.85 | 1,99,753 | 55,475 |
| 29 Jun 2022 | ₹1.55 | ₹1.95 | ₹0.9 | ₹1.35 | 3,36,751 | 58,550 |
| 30 Jun 2022 | ₹0.7 | ₹1 | ₹0.05 | ₹0.05 | 2,74,801 | 46,000 |