NIFTY BANK 42,500 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹9.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹8.05 | ₹9.7 | ₹7.55 | ₹9.35 | 2,251 | 9,650 |
| 1 Jun 2022 | ₹9.8 | ₹9.85 | ₹8.2 | ₹9.1 | 3,026 | 10,075 |
| 2 Jun 2022 | ₹7.65 | ₹9.1 | ₹7.15 | ₹7.15 | 1,727 | 10,075 |
| 3 Jun 2022 | ₹7.3 | ₹8.65 | ₹7.05 | ₹8 | 1,877 | 10,175 |
| 6 Jun 2022 | ₹8.9 | ₹8.9 | ₹4.95 | ₹5.05 | 18,701 | 13,225 |
| 7 Jun 2022 | ₹5.95 | ₹6.3 | ₹4.55 | ₹5.2 | 1,327 | 13,175 |
| 8 Jun 2022 | ₹3.05 | ₹6.85 | ₹3.05 | ₹6.05 | 26,128 | 11,875 |
| 9 Jun 2022 | ₹4.55 | ₹7.9 | ₹4.55 | ₹4.55 | 2,376 | 12,175 |
| 10 Jun 2022 | ₹5 | ₹5.4 | ₹4.25 | ₹4.6 | 876 | 12,475 |
| 13 Jun 2022 | ₹4.3 | ₹6.2 | ₹3.35 | ₹5.9 | 4,226 | 12,000 |
| 14 Jun 2022 | ₹5.6 | ₹8.9 | ₹5.35 | ₹5.65 | 7,976 | 14,450 |
| 15 Jun 2022 | ₹6.1 | ₹6.65 | ₹5.3 | ₹5.55 | 5,851 | 13,325 |
| 16 Jun 2022 | ₹4.2 | ₹7.1 | ₹4.2 | ₹6.1 | 13,051 | 17,775 |
| 17 Jun 2022 | ₹6.05 | ₹6.05 | ₹4.25 | ₹4.4 | 4,002 | 16,950 |
| 20 Jun 2022 | ₹4.5 | ₹4.7 | ₹3.4 | ₹3.95 | 1,277 | 16,950 |
| 21 Jun 2022 | ₹3.5 | ₹3.85 | ₹2.6 | ₹2.6 | 16,502 | 16,425 |
| 22 Jun 2022 | ₹2.7 | ₹2.95 | ₹2.3 | ₹2.5 | 2,476 | 16,025 |
| 23 Jun 2022 | ₹3.7 | ₹3.7 | ₹1.8 | ₹1.8 | 11,251 | 17,225 |
| 24 Jun 2022 | ₹1.9 | ₹1.9 | ₹1.35 | ₹1.4 | 45,001 | 20,350 |
| 27 Jun 2022 | ₹1.55 | ₹1.85 | ₹1.1 | ₹1.15 | 5,13,401 | 33,475 |
| 28 Jun 2022 | ₹1.6 | ₹1.6 | ₹1.05 | ₹1.35 | 1,82,402 | 22,875 |
| 29 Jun 2022 | ₹1.3 | ₹1.55 | ₹0.65 | ₹0.8 | 2,73,501 | 24,225 |
| 30 Jun 2022 | ₹1.05 | ₹1.05 | ₹0.05 | ₹0.1 | 6,90,051 | 26,125 |