NIFTY BANK 34,000 CE traded across 20 sessions from 17 Jun 2022 to 14 Jul 2022, with a life-high of ₹1,545.6 and a low of ₹257.2. Final close ₹653.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2022 | ₹380 | ₹380 | ₹380 | ₹380 | 26 | 0 |
| 20 Jun 2022 | ₹380 | ₹380 | ₹325 | ₹325 | 176 | 175 |
| 21 Jun 2022 | ₹380 | ₹610.6 | ₹380 | ₹459.7 | 976 | 575 |
| 22 Jun 2022 | ₹401.6 | ₹401.6 | ₹301.75 | ₹301.75 | 1,926 | 1,075 |
| 23 Jun 2022 | ₹326.45 | ₹484.75 | ₹295 | ₹418.3 | 2,827 | 1,600 |
| 24 Jun 2022 | ₹591.2 | ₹630 | ₹482.55 | ₹598.4 | 9,901 | 2,775 |
| 27 Jun 2022 | ₹791.75 | ₹795 | ₹611 | ₹640.05 | 40,926 | 11,050 |
| 28 Jun 2022 | ₹545.3 | ₹565 | ₹483.65 | ₹530.15 | 42,227 | 15,950 |
| 29 Jun 2022 | ₹408.55 | ₹408.55 | ₹339.5 | ₹340.35 | 59,601 | 25,625 |
| 30 Jun 2022 | ₹307.55 | ₹493 | ₹307.55 | ₹346.1 | 99,801 | 39,500 |
| 1 Jul 2022 | ₹319.85 | ₹420 | ₹257.2 | ₹420 | 4,68,702 | 79,725 |
| 4 Jul 2022 | ₹385.45 | ₹500 | ₹346.6 | ₹493.7 | 7,26,903 | 1,63,350 |
| 5 Jul 2022 | ₹523.3 | ₹664 | ₹333.2 | ₹342 | 11,43,452 | 2,21,075 |
| 6 Jul 2022 | ₹392.85 | ₹674 | ₹376.9 | ₹673.65 | 21,27,053 | 2,64,475 |
| 7 Jul 2022 | ₹799.95 | ₹1,062.55 | ₹770 | ₹1,054 | 8,13,052 | 2,49,775 |
| 8 Jul 2022 | ₹1,254.3 | ₹1,277.95 | ₹1,041.25 | ₹1,170 | 4,57,476 | 2,11,275 |
| 11 Jul 2022 | ₹1,200 | ₹1,545.6 | ₹1,046.15 | ₹1,429.95 | 4,26,427 | 1,56,125 |
| 12 Jul 2022 | ₹1,263.1 | ₹1,410 | ₹1,056.2 | ₹1,070 | 2,34,627 | 1,32,575 |
| 13 Jul 2022 | ₹1,214.6 | ₹1,299 | ₹800 | ₹877.85 | 4,24,851 | 1,18,700 |
| 14 Jul 2022 | ₹851.15 | ₹1,022.1 | ₹561.15 | ₹653 | 11,09,976 | 46,100 |