NIFTY BANK 34,300 CE traded across 21 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹1,250.35 and a low of ₹180.9. Final close ₹353.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹649.05 | ₹649.05 | ₹649.05 | ₹649.05 | 26 | 0 |
| 16 Jun 2022 | ₹640.95 | ₹640.95 | ₹640.95 | ₹640.95 | 26 | 25 |
| 20 Jun 2022 | ₹314.65 | ₹314.65 | ₹314.65 | ₹314.65 | 26 | 50 |
| 21 Jun 2022 | ₹312.45 | ₹312.45 | ₹312.45 | ₹312.45 | 26 | 50 |
| 22 Jun 2022 | ₹306.25 | ₹306.25 | ₹300 | ₹300 | 51 | 75 |
| 23 Jun 2022 | ₹320 | ₹330 | ₹320 | ₹330 | 76 | 125 |
| 24 Jun 2022 | ₹492.25 | ₹492.25 | ₹397.25 | ₹460 | 351 | 125 |
| 27 Jun 2022 | ₹616.55 | ₹635.95 | ₹482.05 | ₹496.3 | 13,477 | 9,575 |
| 28 Jun 2022 | ₹394.6 | ₹421.4 | ₹377.7 | ₹401.7 | 977 | 9,700 |
| 29 Jun 2022 | ₹271.05 | ₹295.6 | ₹252.3 | ₹252.3 | 2,051 | 10,225 |
| 30 Jun 2022 | ₹254.9 | ₹370.5 | ₹242.15 | ₹242.2 | 9,701 | 11,600 |
| 1 Jul 2022 | ₹205.65 | ₹309.95 | ₹180.9 | ₹309.95 | 43,851 | 15,725 |
| 4 Jul 2022 | ₹293.5 | ₹356.55 | ₹239.7 | ₹353.35 | 90,676 | 21,750 |
| 5 Jul 2022 | ₹364 | ₹487.9 | ₹224.5 | ₹225 | 5,04,551 | 65,350 |
| 6 Jul 2022 | ₹262 | ₹495.5 | ₹256.15 | ₹495.5 | 15,90,302 | 2,22,375 |
| 7 Jul 2022 | ₹519.95 | ₹821.7 | ₹519.95 | ₹821.7 | 6,81,552 | 76,425 |
| 8 Jul 2022 | ₹1,012.45 | ₹1,021.1 | ₹795.3 | ₹906.6 | 1,47,826 | 52,600 |
| 11 Jul 2022 | ₹799.65 | ₹1,250.35 | ₹799.15 | ₹1,145.4 | 62,777 | 47,075 |
| 12 Jul 2022 | ₹972.1 | ₹1,112.95 | ₹780 | ₹793.8 | 44,251 | 45,975 |
| 13 Jul 2022 | ₹924.3 | ₹1,001.8 | ₹530 | ₹605 | 4,78,101 | 79,825 |
| 14 Jul 2022 | ₹546.05 | ₹725.45 | ₹261.7 | ₹353.15 | 36,35,877 | 59,825 |