NIFTY BANK 41,000 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹8,210 and a low of ₹5,086.3. Final close ₹7,596.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹5,219.55 | ₹5,554 | ₹5,086.3 | ₹5,554 | 176 | 8,625 |
| 1 Jun 2022 | ₹5,372.2 | ₹5,402.15 | ₹5,198.05 | ₹5,198.05 | 351 | 8,650 |
| 2 Jun 2022 | ₹5,439.15 | ₹5,465 | ₹5,202.55 | ₹5,202.55 | 351 | 8,750 |
| 3 Jun 2022 | ₹5,120 | ₹5,610 | ₹5,120 | ₹5,571.5 | 901 | 8,800 |
| 6 Jun 2022 | ₹5,582.05 | ₹5,775 | ₹5,582.05 | ₹5,605 | 176 | 8,825 |
| 7 Jun 2022 | ₹5,849.45 | ₹5,951.2 | ₹5,795.5 | ₹5,951.2 | 2,176 | 10,725 |
| 8 Jun 2022 | ₹5,785 | ₹6,024.4 | ₹5,547.85 | ₹6,024.4 | 1,126 | 10,300 |
| 9 Jun 2022 | ₹6,109.9 | ₹6,130 | ₹5,971.05 | ₹5,971.05 | 276 | 10,200 |
| 10 Jun 2022 | ₹6,186 | ₹6,271.05 | ₹6,186 | ₹6,271.05 | 152 | 10,225 |
| 13 Jun 2022 | ₹7,274.95 | ₹7,370 | ₹7,274.95 | ₹7,360 | 201 | 10,300 |
| 14 Jun 2022 | ₹7,608.85 | ₹7,731.1 | ₹7,608.85 | ₹7,731.1 | 101 | 10,300 |
| 15 Jun 2022 | ₹7,535.15 | ₹7,535.15 | ₹7,525.95 | ₹7,525.95 | 101 | 10,250 |
| 16 Jun 2022 | ₹7,200 | ₹7,331 | ₹7,200 | ₹7,331 | 251 | 10,300 |
| 17 Jun 2022 | ₹8,210 | ₹8,210 | ₹8,184.35 | ₹8,184.35 | 102 | 10,125 |
| 20 Jun 2022 | ₹8,054.15 | ₹8,155.25 | ₹8,054.15 | ₹8,155.25 | 101 | 10,175 |
| 21 Jun 2022 | ₹7,997.95 | ₹8,089.7 | ₹7,357.15 | ₹7,721.7 | 776 | 9,825 |
| 22 Jun 2022 | ₹8,118.45 | ₹8,118.45 | ₹8,050 | ₹8,088.85 | 126 | 9,825 |
| 23 Jun 2022 | ₹8,092.9 | ₹8,092.9 | ₹7,600.2 | ₹7,785.65 | 1,776 | 8,550 |
| 24 Jun 2022 | ₹7,397.35 | ₹7,470 | ₹7,275 | ₹7,350 | 727 | 8,525 |
| 27 Jun 2022 | ₹6,916.5 | ₹7,161.5 | ₹6,900 | ₹7,161.5 | 301 | 8,550 |
| 28 Jun 2022 | ₹7,310.2 | ₹7,354.8 | ₹7,261.15 | ₹7,293.4 | 277 | 8,400 |
| 29 Jun 2022 | ₹7,746.45 | ₹7,746.45 | ₹7,573.6 | ₹7,739.1 | 3,352 | 6,000 |
| 30 Jun 2022 | ₹7,588.15 | ₹7,671.85 | ₹7,340 | ₹7,596.6 | 5,526 | 1,650 |