NIFTY BANK 40,500 PE traded across 21 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹8,071.1 and a low of ₹4,594. Final close ₹7,095.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹4,752.7 | ₹5,050 | ₹4,594 | ₹5,050 | 176 | 2,900 |
| 1 Jun 2022 | ₹4,924.7 | ₹5,037.3 | ₹4,805.65 | ₹4,805.65 | 201 | 2,925 |
| 2 Jun 2022 | ₹4,964.45 | ₹4,964.45 | ₹4,778.8 | ₹4,778.8 | 376 | 3,125 |
| 3 Jun 2022 | ₹4,600 | ₹4,889.95 | ₹4,600 | ₹4,820.65 | 401 | 3,200 |
| 6 Jun 2022 | ₹5,086.55 | ₹5,098.85 | ₹5,086.55 | ₹5,098.85 | 101 | 3,225 |
| 7 Jun 2022 | ₹5,327.4 | ₹5,327.4 | ₹5,315.7 | ₹5,315.7 | 101 | 3,275 |
| 8 Jun 2022 | ₹5,299.55 | ₹5,303.8 | ₹5,299.55 | ₹5,303.8 | 101 | 3,275 |
| 9 Jun 2022 | ₹5,588.85 | ₹5,588.85 | ₹5,578.55 | ₹5,578.55 | 126 | 3,225 |
| 13 Jun 2022 | ₹6,803.55 | ₹7,111.45 | ₹6,803.55 | ₹7,111.45 | 251 | 3,225 |
| 14 Jun 2022 | ₹7,113.8 | ₹7,143.75 | ₹7,113.8 | ₹7,143.75 | 126 | 3,200 |
| 15 Jun 2022 | ₹6,915 | ₹6,915 | ₹6,915 | ₹6,915 | 26 | 3,175 |
| 16 Jun 2022 | ₹6,725 | ₹6,800 | ₹6,725 | ₹6,800 | 151 | 3,100 |
| 17 Jun 2022 | ₹8,071.1 | ₹8,071.1 | ₹7,608.45 | ₹7,685.25 | 102 | 3,050 |
| 21 Jun 2022 | ₹7,515.45 | ₹7,621.9 | ₹7,000 | ₹7,000 | 201 | 3,000 |
| 22 Jun 2022 | ₹7,472 | ₹7,584.25 | ₹7,472 | ₹7,584.25 | 151 | 2,975 |
| 23 Jun 2022 | ₹7,581.35 | ₹7,581.35 | ₹7,065 | ₹7,273 | 426 | 2,725 |
| 24 Jun 2022 | ₹6,949.35 | ₹6,951.3 | ₹6,895 | ₹6,911.8 | 327 | 2,550 |
| 27 Jun 2022 | ₹6,461.25 | ₹6,549.95 | ₹6,461.25 | ₹6,549.95 | 176 | 2,500 |
| 28 Jun 2022 | ₹6,789.8 | ₹6,880 | ₹6,777.2 | ₹6,797.05 | 178 | 2,425 |
| 29 Jun 2022 | ₹7,208.95 | ₹7,222.75 | ₹7,145 | ₹7,185 | 651 | 1,975 |
| 30 Jun 2022 | ₹7,079.85 | ₹7,144.8 | ₹6,934.3 | ₹7,095.85 | 2,026 | 1,275 |