NIFTY BANK 39,500 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹6,740 and a low of ₹3,550. Final close ₹6,081.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹3,810.75 | ₹4,008.25 | ₹3,673.5 | ₹4,008.25 | 176 | 3,450 |
| 1 Jun 2022 | ₹3,975.25 | ₹4,025 | ₹3,721.1 | ₹4,025 | 301 | 3,425 |
| 2 Jun 2022 | ₹3,931.8 | ₹3,931.8 | ₹3,837.1 | ₹3,837.1 | 76 | 3,375 |
| 3 Jun 2022 | ₹3,550 | ₹4,180.3 | ₹3,550 | ₹4,180.3 | 576 | 3,400 |
| 6 Jun 2022 | ₹4,164.8 | ₹4,164.8 | ₹4,091.1 | ₹4,091.1 | 126 | 3,450 |
| 7 Jun 2022 | ₹4,339.35 | ₹4,339.35 | ₹4,268.65 | ₹4,268.65 | 126 | 3,550 |
| 8 Jun 2022 | ₹4,326 | ₹4,409.5 | ₹4,020 | ₹4,100 | 201 | 3,475 |
| 9 Jun 2022 | ₹4,620.55 | ₹4,666.95 | ₹4,392.85 | ₹4,394.45 | 376 | 3,450 |
| 10 Jun 2022 | ₹4,730.75 | ₹4,995 | ₹4,730.75 | ₹4,995 | 376 | 3,500 |
| 13 Jun 2022 | ₹5,890.6 | ₹6,120 | ₹5,890.6 | ₹6,120 | 601 | 3,725 |
| 14 Jun 2022 | ₹6,110.3 | ₹6,110.3 | ₹5,997.4 | ₹6,085.85 | 326 | 3,825 |
| 15 Jun 2022 | ₹6,026.4 | ₹6,094.7 | ₹6,018.8 | ₹6,094.7 | 376 | 3,875 |
| 16 Jun 2022 | ₹5,714.95 | ₹5,813.75 | ₹5,714.95 | ₹5,813.75 | 101 | 3,725 |
| 17 Jun 2022 | ₹6,630 | ₹6,740 | ₹6,630 | ₹6,687.35 | 77 | 3,600 |
| 20 Jun 2022 | ₹6,646.8 | ₹6,700 | ₹6,646.8 | ₹6,700 | 126 | 3,600 |
| 21 Jun 2022 | ₹6,490.45 | ₹6,595.95 | ₹5,877.8 | ₹6,230 | 401 | 3,375 |
| 22 Jun 2022 | ₹6,489.75 | ₹6,660 | ₹6,489.75 | ₹6,660 | 201 | 3,250 |
| 23 Jun 2022 | ₹6,601.7 | ₹6,601.7 | ₹6,100 | ₹6,300 | 301 | 3,125 |
| 24 Jun 2022 | ₹5,925.2 | ₹6,005.1 | ₹5,850.45 | ₹5,850.45 | 301 | 3,125 |
| 27 Jun 2022 | ₹5,574.85 | ₹5,574.85 | ₹5,574.85 | ₹5,574.85 | 26 | 3,100 |
| 28 Jun 2022 | ₹5,813.15 | ₹5,880 | ₹5,813.15 | ₹5,846.7 | 77 | 3,075 |
| 29 Jun 2022 | ₹6,181.65 | ₹6,258.25 | ₹6,081.55 | ₹6,258.25 | 651 | 2,775 |
| 30 Jun 2022 | ₹6,159.9 | ₹6,159.9 | ₹5,974.65 | ₹6,081.7 | 1,851 | 2,250 |