NIFTY BANK 34,500 CE traded across 23 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹1,072.65 and a low of ₹73.95. Final close ₹154.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹509 | ₹549 | ₹509 | ₹549 | 76 | 275 |
| 15 Jun 2022 | ₹503 | ₹521.1 | ₹503 | ₹521.1 | 51 | 325 |
| 16 Jun 2022 | ₹411.45 | ₹411.45 | ₹241.5 | ₹241.5 | 376 | 350 |
| 17 Jun 2022 | ₹264.25 | ₹304.7 | ₹249.05 | ₹255.55 | 476 | 550 |
| 20 Jun 2022 | ₹255 | ₹265 | ₹222.1 | ₹222.45 | 1,026 | 700 |
| 21 Jun 2022 | ₹239.9 | ₹401.5 | ₹239.9 | ₹350.5 | 1,101 | 975 |
| 22 Jun 2022 | ₹220.05 | ₹256.6 | ₹190 | ₹190 | 826 | 1,175 |
| 23 Jun 2022 | ₹199.1 | ₹310.85 | ₹165.75 | ₹259.9 | 2,102 | 1,675 |
| 24 Jun 2022 | ₹416.05 | ₹417.55 | ₹309.1 | ₹395.05 | 8,076 | 3,125 |
| 27 Jun 2022 | ₹520.45 | ₹554.85 | ₹402.5 | ₹423.3 | 15,701 | 5,750 |
| 28 Jun 2022 | ₹358 | ₹365.95 | ₹308.2 | ₹333.3 | 34,577 | 17,700 |
| 29 Jun 2022 | ₹228 | ₹247.15 | ₹196.95 | ₹196.95 | 73,302 | 31,625 |
| 30 Jun 2022 | ₹171.05 | ₹301.95 | ₹170.15 | ₹197.2 | 1,37,627 | 41,525 |
| 1 Jul 2022 | ₹187.2 | ₹239.5 | ₹139.2 | ₹239.5 | 5,67,653 | 79,375 |
| 4 Jul 2022 | ₹205.8 | ₹279.95 | ₹183.65 | ₹274 | 6,77,777 | 1,08,225 |
| 5 Jul 2022 | ₹305.95 | ₹387.55 | ₹163.25 | ₹163.25 | 11,83,977 | 2,14,100 |
| 6 Jul 2022 | ₹186.3 | ₹392 | ₹177.2 | ₹391 | 30,59,928 | 6,35,475 |
| 7 Jul 2022 | ₹485 | ₹680 | ₹450.75 | ₹661.1 | 40,29,628 | 6,56,300 |
| 8 Jul 2022 | ₹762.4 | ₹868.6 | ₹642.5 | ₹739.15 | 24,65,402 | 4,76,625 |
| 11 Jul 2022 | ₹649.7 | ₹1,072.65 | ₹629.95 | ₹958.05 | 12,89,601 | 2,67,750 |
| 12 Jul 2022 | ₹821.25 | ₹945 | ₹607.05 | ₹625 | 12,38,727 | 2,68,875 |
| 13 Jul 2022 | ₹745.1 | ₹817 | ₹372.05 | ₹446 | 86,28,678 | 3,50,175 |
| 14 Jul 2022 | ₹376.05 | ₹540 | ₹73.95 | ₹154.15 | 6,33,18,378 | 3,33,800 |