NIFTY BANK 32,000 PE traded across 22 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹758.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹501.05 | ₹501.05 | ₹501.05 | ₹501.05 | 26 | 0 |
| 16 Jun 2022 | ₹382.5 | ₹606.75 | ₹382.5 | ₹606.75 | 76 | 75 |
| 17 Jun 2022 | ₹758.95 | ₹758.95 | ₹581 | ₹705 | 402 | 350 |
| 20 Jun 2022 | ₹655.2 | ₹655.2 | ₹533.25 | ₹563.55 | 901 | 650 |
| 21 Jun 2022 | ₹470.05 | ₹493.15 | ₹297.1 | ₹373.7 | 1,701 | 950 |
| 22 Jun 2022 | ₹405 | ₹485.75 | ₹404.9 | ₹475 | 1,302 | 1,150 |
| 23 Jun 2022 | ₹421.3 | ₹490 | ₹295.8 | ₹330 | 5,101 | 3,075 |
| 24 Jun 2022 | ₹320.25 | ₹320.25 | ₹226.3 | ₹226.3 | 12,076 | 8,100 |
| 27 Jun 2022 | ₹186 | ₹194.45 | ₹157.6 | ₹169.2 | 25,901 | 11,675 |
| 28 Jun 2022 | ₹189.25 | ₹206.4 | ₹150 | ₹162.6 | 35,778 | 17,400 |
| 29 Jun 2022 | ₹218.15 | ₹235 | ₹184.2 | ₹230.4 | 43,101 | 23,550 |
| 30 Jun 2022 | ₹230.4 | ₹230.4 | ₹152.6 | ₹214.3 | 1,65,876 | 50,750 |
| 1 Jul 2022 | ₹239.35 | ₹265.45 | ₹111.25 | ₹112.6 | 3,96,327 | 90,800 |
| 4 Jul 2022 | ₹110.7 | ₹119.1 | ₹53.65 | ₹53.65 | 7,01,103 | 1,87,575 |
| 5 Jul 2022 | ₹55 | ₹73.2 | ₹29.15 | ₹63.8 | 9,70,502 | 2,16,875 |
| 6 Jul 2022 | ₹70 | ₹70 | ₹25.25 | ₹27.05 | 13,57,051 | 2,27,050 |
| 7 Jul 2022 | ₹22 | ₹22 | ₹7.65 | ₹7.65 | 20,96,802 | 5,10,300 |
| 8 Jul 2022 | ₹6.75 | ₹7 | ₹4.25 | ₹4.55 | 42,36,427 | 8,35,150 |
| 11 Jul 2022 | ₹4.9 | ₹6.1 | ₹3.55 | ₹3.95 | 61,57,776 | 11,84,875 |
| 12 Jul 2022 | ₹3.35 | ₹4.45 | ₹2.1 | ₹2.1 | 60,95,702 | 10,44,850 |
| 13 Jul 2022 | ₹2.1 | ₹2.5 | ₹1.1 | ₹1.2 | 43,19,002 | 9,13,175 |
| 14 Jul 2022 | ₹1.2 | ₹1.4 | ₹0.05 | ₹0.05 | 29,97,027 | 7,08,375 |