NIFTY BANK 35,000 PE traded across 22 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹2,512.1 and a low of ₹71.2. Final close ₹80.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹836 | ₹905.1 | ₹822.4 | ₹846.2 | 1,401 | 1,025 |
| 8 Jun 2022 | ₹804.15 | ₹868.5 | ₹668.15 | ₹868.5 | 401 | 900 |
| 9 Jun 2022 | ₹890 | ₹900 | ₹725.75 | ₹725.75 | 676 | 1,025 |
| 10 Jun 2022 | ₹950.1 | ₹986.2 | ₹950.1 | ₹967.45 | 427 | 1,200 |
| 13 Jun 2022 | ₹1,766.6 | ₹2,012.35 | ₹1,750 | ₹1,875.1 | 777 | 1,175 |
| 14 Jun 2022 | ₹1,752 | ₹1,943.7 | ₹1,752 | ₹1,943.7 | 201 | 1,075 |
| 16 Jun 2022 | ₹1,648.1 | ₹2,512.1 | ₹1,648.1 | ₹2,396.45 | 627 | 1,025 |
| 17 Jun 2022 | ₹2,500 | ₹2,500 | ₹2,413.85 | ₹2,413.85 | 52 | 975 |
| 20 Jun 2022 | ₹2,199.65 | ₹2,199.65 | ₹2,199.65 | ₹2,199.65 | 26 | 975 |
| 21 Jun 2022 | ₹2,111.5 | ₹2,111.5 | ₹1,572.65 | ₹1,801 | 1,102 | 875 |
| 22 Jun 2022 | ₹2,100 | ₹2,100 | ₹2,080 | ₹2,080 | 351 | 975 |
| 23 Jun 2022 | ₹1,936 | ₹2,323.65 | ₹1,663 | ₹1,800 | 4,577 | 2,200 |
| 24 Jun 2022 | ₹1,800 | ₹1,800 | ₹1,384.25 | ₹1,434.4 | 13,551 | 7,450 |
| 27 Jun 2022 | ₹1,168.7 | ₹1,357.3 | ₹1,105.1 | ₹1,288 | 54,578 | 22,175 |
| 28 Jun 2022 | ₹1,465.75 | ₹1,526.5 | ₹1,345 | ₹1,391.05 | 15,703 | 24,400 |
| 29 Jun 2022 | ₹1,693.05 | ₹1,793.8 | ₹1,610.4 | ₹1,775 | 22,477 | 22,175 |
| 30 Jun 2022 | ₹1,770.05 | ₹1,770.05 | ₹1,393.1 | ₹1,724.75 | 76,152 | 36,625 |
| 1 Jul 2022 | ₹1,805 | ₹1,925.1 | ₹1,365.65 | ₹1,370.05 | 59,377 | 32,050 |
| 4 Jul 2022 | ₹1,415.85 | ₹1,481.8 | ₹1,056.75 | ₹1,060 | 3,45,952 | 58,825 |
| 5 Jul 2022 | ₹944.25 | ₹1,299.9 | ₹717.6 | ₹1,290.3 | 15,33,177 | 54,350 |
| 6 Jul 2022 | ₹1,147.15 | ₹1,150.7 | ₹684.6 | ₹686.4 | 13,25,651 | 53,575 |
| 7 Jul 2022 | ₹489.8 | ₹491.7 | ₹71.2 | ₹80.35 | 6,66,48,253 | 7,63,400 |