NIFTY BANK 34,000 PE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹1,633.4 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹541 | ₹541 | ₹502.1 | ₹502.1 | 51 | 25 |
| 8 Jun 2022 | ₹460 | ₹480 | ₹460 | ₹480 | 276 | 100 |
| 9 Jun 2022 | ₹493.4 | ₹493.4 | ₹393.15 | ₹403.8 | 226 | 200 |
| 10 Jun 2022 | ₹507.45 | ₹624.35 | ₹507.45 | ₹624.3 | 301 | 275 |
| 13 Jun 2022 | ₹995.05 | ₹1,190 | ₹995.05 | ₹1,176.75 | 501 | 375 |
| 14 Jun 2022 | ₹1,250.15 | ₹1,320 | ₹1,159.7 | ₹1,159.7 | 527 | 450 |
| 15 Jun 2022 | ₹1,140 | ₹1,168.5 | ₹1,047.35 | ₹1,140.4 | 751 | 725 |
| 16 Jun 2022 | ₹899.05 | ₹1,633.4 | ₹899.05 | ₹1,600 | 777 | 425 |
| 17 Jun 2022 | ₹1,600 | ₹1,600 | ₹1,490.7 | ₹1,533.85 | 377 | 400 |
| 20 Jun 2022 | ₹1,318.05 | ₹1,620 | ₹1,316.05 | ₹1,587.4 | 876 | 850 |
| 21 Jun 2022 | ₹1,285.4 | ₹1,310.25 | ₹869.45 | ₹1,084.6 | 4,826 | 2,150 |
| 22 Jun 2022 | ₹1,294.5 | ₹1,400 | ₹1,176.35 | ₹1,343 | 2,476 | 1,875 |
| 23 Jun 2022 | ₹1,317.3 | ₹1,457.9 | ₹921.3 | ₹1,057.75 | 31,976 | 13,925 |
| 24 Jun 2022 | ₹1,060.4 | ₹1,060.4 | ₹736.15 | ₹744.35 | 98,127 | 27,925 |
| 27 Jun 2022 | ₹528.65 | ₹682.3 | ₹505.25 | ₹620 | 13,39,077 | 1,60,275 |
| 28 Jun 2022 | ₹710 | ₹782.4 | ₹632.95 | ₹661.2 | 4,85,102 | 1,45,275 |
| 29 Jun 2022 | ₹860.95 | ₹938.9 | ₹773.95 | ₹919 | 2,83,202 | 1,21,875 |
| 30 Jun 2022 | ₹847.2 | ₹875 | ₹631.45 | ₹855 | 7,84,401 | 1,51,875 |
| 1 Jul 2022 | ₹891.45 | ₹1,022.65 | ₹564.5 | ₹576 | 18,10,603 | 2,10,450 |
| 4 Jul 2022 | ₹580.7 | ₹630 | ₹314.05 | ₹315 | 1,40,10,127 | 7,79,200 |
| 5 Jul 2022 | ₹246.95 | ₹423.95 | ₹133.2 | ₹405 | 7,03,92,352 | 12,47,500 |
| 6 Jul 2022 | ₹321 | ₹323.8 | ₹75 | ₹79.05 | 10,66,45,253 | 31,72,975 |
| 7 Jul 2022 | ₹30 | ₹48 | ₹0.05 | ₹0.15 | 7,82,60,678 | 23,23,100 |