NIFTY BANK 40,000 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹7,475 and a low of ₹4,005.5. Final close ₹6,590.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹4,300.4 | ₹4,548.1 | ₹4,073.85 | ₹4,548.1 | 1,151 | 25,550 |
| 1 Jun 2022 | ₹4,408.7 | ₹4,550 | ₹4,200 | ₹4,222 | 4,826 | 29,450 |
| 2 Jun 2022 | ₹4,460 | ₹4,500 | ₹4,232.95 | ₹4,276.75 | 6,177 | 33,225 |
| 3 Jun 2022 | ₹4,005.5 | ₹4,520 | ₹4,005.5 | ₹4,480 | 1,826 | 33,625 |
| 6 Jun 2022 | ₹4,588 | ₹4,588 | ₹4,501 | ₹4,501 | 176 | 33,575 |
| 7 Jun 2022 | ₹4,821.2 | ₹5,000 | ₹4,821.2 | ₹4,872.15 | 1,151 | 33,975 |
| 8 Jun 2022 | ₹4,751 | ₹5,027.7 | ₹4,450 | ₹5,011.5 | 1,702 | 33,000 |
| 9 Jun 2022 | ₹5,114.5 | ₹5,155 | ₹4,755.4 | ₹4,770 | 3,601 | 34,000 |
| 10 Jun 2022 | ₹4,770 | ₹5,500 | ₹4,770 | ₹5,402 | 1,026 | 35,350 |
| 13 Jun 2022 | ₹6,233.95 | ₹6,632.85 | ₹6,233.95 | ₹6,568 | 926 | 35,650 |
| 14 Jun 2022 | ₹6,698.45 | ₹6,760 | ₹6,336 | ₹6,528.8 | 2,752 | 34,500 |
| 15 Jun 2022 | ₹6,492.6 | ₹6,550 | ₹6,368.4 | ₹6,550 | 1,201 | 34,625 |
| 16 Jun 2022 | ₹6,192.6 | ₹7,360 | ₹6,192.6 | ₹7,360 | 1,951 | 33,075 |
| 17 Jun 2022 | ₹7,200 | ₹7,340 | ₹7,100 | ₹7,225 | 252 | 32,925 |
| 20 Jun 2022 | ₹7,182.65 | ₹7,475 | ₹7,151.2 | ₹7,225 | 451 | 33,125 |
| 21 Jun 2022 | ₹6,989.6 | ₹7,107.15 | ₹6,389.55 | ₹6,683 | 2,576 | 34,375 |
| 22 Jun 2022 | ₹6,998.65 | ₹7,157.85 | ₹6,910 | ₹7,157.85 | 3,077 | 32,800 |
| 23 Jun 2022 | ₹7,104.05 | ₹7,113.35 | ₹6,586.9 | ₹6,765.65 | 1,377 | 31,725 |
| 24 Jun 2022 | ₹6,375.65 | ₹6,499.05 | ₹6,300.05 | ₹6,337.9 | 1,851 | 32,000 |
| 27 Jun 2022 | ₹5,843.7 | ₹6,236.7 | ₹5,843.7 | ₹6,120 | 4,626 | 30,800 |
| 28 Jun 2022 | ₹6,302.8 | ₹6,444.95 | ₹6,235.1 | ₹6,318 | 10,752 | 27,100 |
| 29 Jun 2022 | ₹6,750 | ₹6,757.5 | ₹6,580.1 | ₹6,733.2 | 4,276 | 23,500 |
| 30 Jun 2022 | ₹6,675 | ₹6,683.95 | ₹6,350 | ₹6,590 | 22,976 | 3,900 |