NIFTY BANK 32,500 PE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹858.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹156 | ₹156 | ₹156 | ₹156 | 26 | 0 |
| 8 Jun 2022 | ₹160.7 | ₹160.7 | ₹151.05 | ₹151.05 | 126 | 100 |
| 9 Jun 2022 | ₹135.65 | ₹135.65 | ₹135.65 | ₹135.65 | 26 | 50 |
| 10 Jun 2022 | ₹194.25 | ₹230.05 | ₹178.25 | ₹178.25 | 326 | 175 |
| 13 Jun 2022 | ₹486.05 | ₹550 | ₹448.3 | ₹550 | 501 | 275 |
| 14 Jun 2022 | ₹538.7 | ₹566.2 | ₹426.95 | ₹557.7 | 577 | 275 |
| 15 Jun 2022 | ₹468.75 | ₹486.05 | ₹435 | ₹478.65 | 1,101 | 700 |
| 16 Jun 2022 | ₹339.9 | ₹780 | ₹338 | ₹780 | 6,927 | 2,750 |
| 17 Jun 2022 | ₹804.8 | ₹858.95 | ₹586.5 | ₹640.05 | 8,678 | 5,600 |
| 20 Jun 2022 | ₹501.95 | ₹753.65 | ₹501.95 | ₹602 | 14,127 | 8,200 |
| 21 Jun 2022 | ₹467.85 | ₹527.15 | ₹298 | ₹378.6 | 35,901 | 10,350 |
| 22 Jun 2022 | ₹428.5 | ₹534 | ₹416.5 | ₹510.35 | 41,127 | 8,975 |
| 23 Jun 2022 | ₹465.05 | ₹571.5 | ₹290 | ₹330 | 1,05,226 | 27,950 |
| 24 Jun 2022 | ₹238.95 | ₹288.05 | ₹200.45 | ₹208 | 5,48,577 | 55,950 |
| 27 Jun 2022 | ₹121.4 | ₹171 | ₹120.05 | ₹148.15 | 7,29,802 | 1,02,150 |
| 28 Jun 2022 | ₹166.45 | ₹185.5 | ₹130.15 | ₹137.45 | 8,35,727 | 1,26,575 |
| 29 Jun 2022 | ₹214.95 | ₹215.85 | ₹155 | ₹211.65 | 10,37,952 | 2,28,500 |
| 30 Jun 2022 | ₹200.35 | ₹207.05 | ₹114.35 | ₹180 | 35,36,278 | 6,61,350 |
| 1 Jul 2022 | ₹190 | ₹231.4 | ₹67.85 | ₹71 | 1,62,03,278 | 14,26,450 |
| 4 Jul 2022 | ₹79.25 | ₹79.55 | ₹20.5 | ₹20.5 | 1,75,08,553 | 17,38,625 |
| 5 Jul 2022 | ₹17.2 | ₹33.45 | ₹10.2 | ₹19.95 | 1,64,87,527 | 16,59,300 |
| 6 Jul 2022 | ₹17.05 | ₹18.8 | ₹4.5 | ₹18.8 | 1,90,74,027 | 19,63,750 |
| 7 Jul 2022 | ₹3 | ₹3.5 | ₹0.05 | ₹0.05 | 1,56,32,903 | 12,15,775 |