NIFTY BANK 41,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹13.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹13.95 | ₹13.95 | ₹10.6 | ₹11.95 | 28,751 | 68,825 |
| 1 Jun 2022 | ₹12.9 | ₹13.6 | ₹10.4 | ₹12.35 | 27,151 | 69,000 |
| 2 Jun 2022 | ₹10.7 | ₹11.4 | ₹9.15 | ₹9.9 | 43,202 | 85,550 |
| 3 Jun 2022 | ₹11.3 | ₹11.95 | ₹9.7 | ₹10.25 | 25,326 | 86,400 |
| 6 Jun 2022 | ₹9.35 | ₹10.95 | ₹6.55 | ₹7.05 | 17,577 | 86,525 |
| 7 Jun 2022 | ₹6.8 | ₹8 | ₹5.85 | ₹7.2 | 15,226 | 87,500 |
| 8 Jun 2022 | ₹6.15 | ₹8.7 | ₹6.1 | ₹7.45 | 20,877 | 86,750 |
| 9 Jun 2022 | ₹7.35 | ₹8.3 | ₹5.1 | ₹5.4 | 20,853 | 88,125 |
| 10 Jun 2022 | ₹5.5 | ₹6.05 | ₹4.65 | ₹4.8 | 48,552 | 90,475 |
| 13 Jun 2022 | ₹4.6 | ₹7.3 | ₹3.65 | ₹6.55 | 50,527 | 89,300 |
| 14 Jun 2022 | ₹5.2 | ₹8.8 | ₹4.6 | ₹6.3 | 7,727 | 88,650 |
| 15 Jun 2022 | ₹8.3 | ₹8.6 | ₹4.95 | ₹5.9 | 23,876 | 89,325 |
| 16 Jun 2022 | ₹4.3 | ₹7 | ₹4.3 | ₹5.7 | 31,251 | 90,325 |
| 17 Jun 2022 | ₹6 | ₹6 | ₹4.1 | ₹4.4 | 32,802 | 91,175 |
| 20 Jun 2022 | ₹4.95 | ₹4.95 | ₹3.7 | ₹3.85 | 33,952 | 90,775 |
| 21 Jun 2022 | ₹3.2 | ₹3.5 | ₹2.5 | ₹2.8 | 36,376 | 90,175 |
| 22 Jun 2022 | ₹2.5 | ₹3.2 | ₹2.3 | ₹2.75 | 23,102 | 90,250 |
| 23 Jun 2022 | ₹2 | ₹3 | ₹1.95 | ₹2.05 | 2,20,151 | 1,02,050 |
| 24 Jun 2022 | ₹2.1 | ₹2.25 | ₹1.4 | ₹1.45 | 1,20,351 | 1,02,500 |
| 27 Jun 2022 | ₹1.5 | ₹1.85 | ₹1.3 | ₹1.4 | 7,08,401 | 53,800 |
| 28 Jun 2022 | ₹1.55 | ₹1.75 | ₹1.2 | ₹1.6 | 50,652 | 42,800 |
| 29 Jun 2022 | ₹1.4 | ₹1.7 | ₹0.9 | ₹0.95 | 60,126 | 43,450 |
| 30 Jun 2022 | ₹1.05 | ₹1.05 | ₹0.05 | ₹0.05 | 5,41,901 | 33,300 |