NIFTY BANK 46,500 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹7.5 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹6.95 | ₹7.3 | ₹5.6 | ₹6.9 | 1,527 | 7,575 |
| 1 Jun 2022 | ₹6.45 | ₹6.5 | ₹6.45 | ₹6.5 | 301 | 7,650 |
| 2 Jun 2022 | ₹4.2 | ₹7.35 | ₹4.1 | ₹6 | 1,202 | 8,175 |
| 3 Jun 2022 | ₹6.05 | ₹6.6 | ₹4.9 | ₹6.6 | 23,626 | 26,975 |
| 6 Jun 2022 | ₹6.25 | ₹6.25 | ₹4.3 | ₹4.3 | 1,526 | 27,050 |
| 7 Jun 2022 | ₹4.3 | ₹5.8 | ₹4.3 | ₹5.6 | 3,326 | 28,375 |
| 8 Jun 2022 | ₹3.15 | ₹6.3 | ₹3.15 | ₹5.55 | 6,601 | 28,775 |
| 9 Jun 2022 | ₹5.95 | ₹7.5 | ₹3.6 | ₹4.7 | 176 | 28,850 |
| 10 Jun 2022 | ₹4.75 | ₹4.75 | ₹4.05 | ₹4.05 | 1,076 | 28,875 |
| 13 Jun 2022 | ₹4.3 | ₹6 | ₹3.55 | ₹5 | 10,101 | 28,975 |
| 14 Jun 2022 | ₹4.55 | ₹5.05 | ₹4 | ₹5.05 | 6,726 | 29,000 |
| 15 Jun 2022 | ₹3.05 | ₹3.85 | ₹3.05 | ₹3.85 | 76 | 29,150 |
| 16 Jun 2022 | ₹4.05 | ₹6.45 | ₹4.05 | ₹5.55 | 20,076 | 35,000 |
| 17 Jun 2022 | ₹5.75 | ₹5.75 | ₹3.55 | ₹3.7 | 11,502 | 39,375 |
| 20 Jun 2022 | ₹3.3 | ₹4.5 | ₹3.25 | ₹3.65 | 23,976 | 49,325 |
| 21 Jun 2022 | ₹3.65 | ₹3.65 | ₹1.85 | ₹2 | 51,827 | 47,950 |
| 22 Jun 2022 | ₹2 | ₹2.7 | ₹1.65 | ₹1.8 | 19,526 | 46,125 |
| 23 Jun 2022 | ₹1.95 | ₹2.4 | ₹1.3 | ₹2 | 1,02,251 | 92,025 |
| 24 Jun 2022 | ₹2 | ₹2 | ₹1.25 | ₹1.4 | 1,42,651 | 1,51,650 |
| 27 Jun 2022 | ₹1.35 | ₹1.75 | ₹0.95 | ₹1.2 | 22,99,977 | 3,48,625 |
| 28 Jun 2022 | ₹1.25 | ₹1.45 | ₹0.95 | ₹1.2 | 8,36,178 | 4,06,125 |
| 29 Jun 2022 | ₹1.2 | ₹1.6 | ₹0.65 | ₹0.7 | 16,20,551 | 5,05,950 |
| 30 Jun 2022 | ₹0.7 | ₹0.85 | ₹0.1 | ₹0.1 | 25,93,451 | 5,69,925 |