NIFTY BANK 40,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹32.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹31.7 | ₹32.5 | ₹24.1 | ₹24.1 | 55,802 | 1,01,800 |
| 1 Jun 2022 | ₹25.7 | ₹28.2 | ₹22.05 | ₹26.3 | 73,777 | 1,15,050 |
| 2 Jun 2022 | ₹27 | ₹27 | ₹20 | ₹20.2 | 71,627 | 1,13,775 |
| 3 Jun 2022 | ₹23.05 | ₹26.1 | ₹18.5 | ₹19 | 74,576 | 1,23,250 |
| 6 Jun 2022 | ₹19.95 | ₹20.95 | ₹13.05 | ₹13.25 | 76,727 | 1,35,400 |
| 7 Jun 2022 | ₹14.4 | ₹14.4 | ₹11.25 | ₹11.85 | 99,626 | 1,47,600 |
| 8 Jun 2022 | ₹12.45 | ₹15.55 | ₹10.2 | ₹10.95 | 68,402 | 1,44,925 |
| 9 Jun 2022 | ₹10.05 | ₹11.15 | ₹8.35 | ₹9.05 | 77,877 | 1,45,350 |
| 10 Jun 2022 | ₹4.5 | ₹9 | ₹4.5 | ₹6.6 | 1,02,927 | 1,46,575 |
| 13 Jun 2022 | ₹5.9 | ₹8.8 | ₹5.1 | ₹8.75 | 93,877 | 1,45,650 |
| 14 Jun 2022 | ₹8.95 | ₹16.7 | ₹6.2 | ₹7.55 | 31,551 | 1,45,125 |
| 15 Jun 2022 | ₹8.65 | ₹9.4 | ₹6.55 | ₹7.25 | 24,502 | 1,51,050 |
| 16 Jun 2022 | ₹6.55 | ₹9.1 | ₹5.1 | ₹6.6 | 70,426 | 1,44,400 |
| 17 Jun 2022 | ₹7.1 | ₹7.1 | ₹3.85 | ₹4.7 | 78,752 | 1,42,275 |
| 20 Jun 2022 | ₹4.7 | ₹5.8 | ₹4.25 | ₹4.9 | 74,727 | 1,51,200 |
| 21 Jun 2022 | ₹5 | ₹5 | ₹3.4 | ₹3.7 | 1,24,801 | 1,39,525 |
| 22 Jun 2022 | ₹3.95 | ₹4.3 | ₹3.3 | ₹3.3 | 39,077 | 1,39,075 |
| 23 Jun 2022 | ₹3.05 | ₹4.3 | ₹2.3 | ₹2.7 | 2,03,001 | 1,74,125 |
| 24 Jun 2022 | ₹2.5 | ₹3.1 | ₹1.4 | ₹1.55 | 3,55,051 | 2,01,825 |
| 27 Jun 2022 | ₹1.65 | ₹1.95 | ₹1.35 | ₹1.4 | 3,86,576 | 1,79,100 |
| 28 Jun 2022 | ₹1.55 | ₹2.1 | ₹1.25 | ₹1.8 | 3,96,627 | 2,03,825 |
| 29 Jun 2022 | ₹1.7 | ₹2.05 | ₹0.7 | ₹1.15 | 6,23,926 | 1,41,350 |
| 30 Jun 2022 | ₹0.85 | ₹1 | ₹0.05 | ₹0.05 | 7,85,901 | 94,375 |