NIFTY BANK 45,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹8.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹8.25 | ₹8.9 | ₹7.25 | ₹8.9 | 2,851 | 25,475 |
| 1 Jun 2022 | ₹8.15 | ₹8.45 | ₹7.1 | ₹8.05 | 3,101 | 26,000 |
| 2 Jun 2022 | ₹8.5 | ₹8.5 | ₹5.35 | ₹5.95 | 13,826 | 27,900 |
| 3 Jun 2022 | ₹7 | ₹7 | ₹5.55 | ₹6.05 | 5,876 | 28,625 |
| 6 Jun 2022 | ₹5.35 | ₹6.5 | ₹4.5 | ₹4.5 | 8,026 | 27,800 |
| 7 Jun 2022 | ₹4.95 | ₹6 | ₹4.3 | ₹5.55 | 7,151 | 26,850 |
| 8 Jun 2022 | ₹5.6 | ₹6.4 | ₹4.2 | ₹5.85 | 20,677 | 23,275 |
| 9 Jun 2022 | ₹5.5 | ₹7.4 | ₹4.3 | ₹4.5 | 3,776 | 25,050 |
| 10 Jun 2022 | ₹4.35 | ₹6.8 | ₹3.6 | ₹4.85 | 10,701 | 25,625 |
| 13 Jun 2022 | ₹4.3 | ₹6.2 | ₹3.7 | ₹6 | 13,451 | 23,275 |
| 14 Jun 2022 | ₹5.8 | ₹6.55 | ₹4.35 | ₹5.1 | 3,426 | 24,075 |
| 15 Jun 2022 | ₹5.1 | ₹6.9 | ₹4.5 | ₹5.05 | 12,901 | 28,325 |
| 16 Jun 2022 | ₹3.3 | ₹5.95 | ₹3.3 | ₹5.35 | 23,701 | 40,525 |
| 17 Jun 2022 | ₹5.3 | ₹5.3 | ₹3.75 | ₹3.8 | 4,602 | 39,475 |
| 20 Jun 2022 | ₹3.4 | ₹4.45 | ₹3.1 | ₹3.65 | 13,876 | 40,500 |
| 21 Jun 2022 | ₹3.9 | ₹3.9 | ₹1.85 | ₹2.1 | 53,751 | 38,600 |
| 22 Jun 2022 | ₹2.2 | ₹2.5 | ₹1.6 | ₹2 | 8,626 | 36,125 |
| 23 Jun 2022 | ₹2 | ₹2.8 | ₹1.85 | ₹2.5 | 1,00,451 | 70,700 |
| 24 Jun 2022 | ₹2.5 | ₹2.5 | ₹1.2 | ₹1.45 | 1,72,901 | 1,53,450 |
| 27 Jun 2022 | ₹1.4 | ₹1.8 | ₹0.95 | ₹1.15 | 15,71,551 | 2,13,325 |
| 28 Jun 2022 | ₹1.35 | ₹1.45 | ₹0.95 | ₹1.1 | 6,03,152 | 2,46,150 |
| 29 Jun 2022 | ₹1 | ₹1.8 | ₹0.6 | ₹0.8 | 13,07,676 | 2,74,400 |
| 30 Jun 2022 | ₹0.75 | ₹0.85 | ₹0.05 | ₹0.1 | 16,28,601 | 1,38,900 |