NIFTY BANK 42,000 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹9,488.85 and a low of ₹6,000. Final close ₹8,600.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹6,234.25 | ₹6,550 | ₹6,035.45 | ₹6,550 | 1,351 | 22,600 |
| 1 Jun 2022 | ₹6,439.3 | ₹6,541 | ₹6,200 | ₹6,275 | 1,276 | 22,650 |
| 2 Jun 2022 | ₹6,239.35 | ₹6,274.45 | ₹6,239.35 | ₹6,274.45 | 51 | 22,700 |
| 3 Jun 2022 | ₹6,000 | ₹6,565 | ₹6,000 | ₹6,565 | 626 | 22,675 |
| 6 Jun 2022 | ₹6,537.2 | ₹6,750 | ₹6,442.65 | ₹6,550.4 | 601 | 22,650 |
| 7 Jun 2022 | ₹6,818.95 | ₹7,000 | ₹6,750 | ₹6,850.35 | 926 | 23,250 |
| 8 Jun 2022 | ₹6,757.7 | ₹7,000 | ₹6,450 | ₹7,000 | 501 | 23,275 |
| 9 Jun 2022 | ₹7,110.75 | ₹7,165 | ₹6,764.85 | ₹6,764.85 | 1,276 | 22,625 |
| 10 Jun 2022 | ₹7,201.65 | ₹7,301.75 | ₹7,201.65 | ₹7,301.75 | 126 | 22,500 |
| 13 Jun 2022 | ₹8,392.7 | ₹8,719.1 | ₹8,392.7 | ₹8,614.6 | 1,101 | 21,675 |
| 14 Jun 2022 | ₹8,732 | ₹8,732 | ₹8,493.55 | ₹8,496.15 | 902 | 20,875 |
| 15 Jun 2022 | ₹8,496.15 | ₹8,496.15 | ₹8,496.15 | ₹8,496.15 | 26 | 20,875 |
| 16 Jun 2022 | ₹8,999.05 | ₹9,299.2 | ₹8,999.05 | ₹9,299.2 | 76 | 20,900 |
| 17 Jun 2022 | ₹9,488.85 | ₹9,488.85 | ₹9,182.55 | ₹9,182.55 | 402 | 20,575 |
| 20 Jun 2022 | ₹9,125.95 | ₹9,420 | ₹9,125.95 | ₹9,200 | 201 | 20,500 |
| 21 Jun 2022 | ₹9,050 | ₹9,050 | ₹8,391.65 | ₹8,665.75 | 551 | 20,225 |
| 22 Jun 2022 | ₹9,100 | ₹9,100 | ₹8,975.6 | ₹9,059.75 | 301 | 20,000 |
| 23 Jun 2022 | ₹9,084.05 | ₹9,084.05 | ₹8,556.65 | ₹8,746.7 | 826 | 20,025 |
| 24 Jun 2022 | ₹8,340 | ₹8,473.2 | ₹8,309.25 | ₹8,309.25 | 3,776 | 19,675 |
| 27 Jun 2022 | ₹7,912.8 | ₹8,163.8 | ₹7,900 | ₹8,097.05 | 6,026 | 14,200 |
| 28 Jun 2022 | ₹8,422.25 | ₹8,440.4 | ₹8,275 | ₹8,329.25 | 1,302 | 12,900 |
| 29 Jun 2022 | ₹8,753.05 | ₹8,770 | ₹8,550.05 | ₹8,742.55 | 5,177 | 8,200 |
| 30 Jun 2022 | ₹8,600 | ₹8,670 | ₹8,350 | ₹8,600.6 | 7,651 | 2,475 |