NIFTY BANK 42,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹10.6 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹10.6 | ₹10.6 | ₹8.1 | ₹9.1 | 11,826 | 51,875 |
| 1 Jun 2022 | ₹10.1 | ₹10.1 | ₹7.6 | ₹9.6 | 6,026 | 50,550 |
| 2 Jun 2022 | ₹8.35 | ₹9 | ₹6.3 | ₹7.1 | 10,652 | 54,875 |
| 3 Jun 2022 | ₹8.8 | ₹8.8 | ₹6.65 | ₹8.5 | 10,076 | 55,025 |
| 6 Jun 2022 | ₹7.15 | ₹8.1 | ₹5.25 | ₹5.8 | 20,801 | 56,100 |
| 7 Jun 2022 | ₹4.9 | ₹6.45 | ₹4.9 | ₹6.3 | 11,801 | 55,500 |
| 8 Jun 2022 | ₹5.3 | ₹7.1 | ₹4.6 | ₹6.85 | 39,253 | 52,125 |
| 9 Jun 2022 | ₹5.85 | ₹7.15 | ₹4.65 | ₹4.9 | 13,026 | 51,650 |
| 10 Jun 2022 | ₹5 | ₹5.8 | ₹4.45 | ₹4.45 | 29,652 | 55,650 |
| 13 Jun 2022 | ₹4.35 | ₹7.35 | ₹3.65 | ₹6.5 | 37,752 | 55,650 |
| 14 Jun 2022 | ₹6.8 | ₹6.8 | ₹4.6 | ₹6.5 | 14,151 | 57,325 |
| 15 Jun 2022 | ₹6.4 | ₹7.8 | ₹5.15 | ₹6.05 | 11,876 | 54,500 |
| 16 Jun 2022 | ₹4.3 | ₹7 | ₹4.3 | ₹6.2 | 29,426 | 49,075 |
| 17 Jun 2022 | ₹7 | ₹7 | ₹4.5 | ₹5 | 6,977 | 49,975 |
| 20 Jun 2022 | ₹4.65 | ₹5.2 | ₹3.95 | ₹4 | 22,201 | 43,950 |
| 21 Jun 2022 | ₹3.7 | ₹3.7 | ₹2.95 | ₹3.25 | 24,826 | 45,525 |
| 22 Jun 2022 | ₹2.25 | ₹3.5 | ₹2.25 | ₹2.65 | 14,251 | 44,125 |
| 23 Jun 2022 | ₹2.2 | ₹3.7 | ₹1.9 | ₹2.75 | 58,701 | 45,550 |
| 24 Jun 2022 | ₹2.1 | ₹2.6 | ₹1.3 | ₹1.35 | 59,426 | 58,825 |
| 27 Jun 2022 | ₹1.55 | ₹1.8 | ₹1.2 | ₹1.45 | 5,44,676 | 56,225 |
| 28 Jun 2022 | ₹1.7 | ₹1.7 | ₹1.15 | ₹1.4 | 1,06,852 | 48,100 |
| 29 Jun 2022 | ₹1.55 | ₹1.65 | ₹0.75 | ₹0.8 | 4,44,076 | 51,675 |
| 30 Jun 2022 | ₹0.75 | ₹1 | ₹0.05 | ₹0.1 | 4,22,401 | 41,800 |