NIFTY BANK 31,000 PE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹321.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹285 | ₹285 | ₹215 | ₹215 | 301 | 150 |
| 22 Jun 2022 | ₹274.1 | ₹274.1 | ₹274.1 | ₹274.1 | 26 | 125 |
| 23 Jun 2022 | ₹283 | ₹321.7 | ₹265.25 | ₹321.7 | 201 | 175 |
| 24 Jun 2022 | ₹203 | ₹203 | ₹165.1 | ₹165.1 | 176 | 250 |
| 27 Jun 2022 | ₹96.1 | ₹140.6 | ₹96.1 | ₹117.45 | 251 | 275 |
| 28 Jun 2022 | ₹132.65 | ₹132.65 | ₹120 | ₹120 | 152 | 400 |
| 29 Jun 2022 | ₹159 | ₹159 | ₹125 | ₹150 | 1,301 | 1,225 |
| 30 Jun 2022 | ₹115 | ₹139.85 | ₹108.9 | ₹135.2 | 2,376 | 1,500 |
| 1 Jul 2022 | ₹165.3 | ₹171.8 | ₹81.65 | ₹81.65 | 6,977 | 3,300 |
| 4 Jul 2022 | ₹75.8 | ₹83.4 | ₹46.7 | ₹46.7 | 23,303 | 10,675 |
| 5 Jul 2022 | ₹44 | ₹59.7 | ₹28.95 | ₹55 | 38,926 | 23,050 |
| 6 Jul 2022 | ₹40.95 | ₹40.95 | ₹29.2 | ₹29.8 | 36,027 | 21,975 |
| 7 Jul 2022 | ₹19 | ₹23 | ₹14.8 | ₹15.1 | 34,276 | 24,850 |
| 8 Jul 2022 | ₹13.95 | ₹13.95 | ₹11.2 | ₹11.2 | 50,926 | 29,975 |
| 11 Jul 2022 | ₹11.85 | ₹12.1 | ₹8.6 | ₹9.05 | 32,627 | 0 |
| 12 Jul 2022 | ₹7.4 | ₹9.2 | ₹7.4 | ₹8.35 | 44,027 | 37,125 |
| 13 Jul 2022 | ₹6.5 | ₹12 | ₹4.95 | ₹6.15 | 1,42,702 | 47,725 |
| 14 Jul 2022 | ₹6.1 | ₹8.95 | ₹4.05 | ₹4.55 | 3,66,077 | 1,05,175 |
| 15 Jul 2022 | ₹3.95 | ₹4.25 | ₹2.65 | ₹2.65 | 15,26,127 | 2,17,600 |
| 18 Jul 2022 | ₹2.1 | ₹3.1 | ₹2.1 | ₹2.4 | 14,68,127 | 2,80,975 |
| 19 Jul 2022 | ₹2.25 | ₹3.4 | ₹2.2 | ₹3.2 | 17,51,651 | 5,96,325 |
| 20 Jul 2022 | ₹3 | ₹3.25 | ₹1.8 | ₹2.6 | 16,17,177 | 3,72,600 |
| 21 Jul 2022 | ₹1.6 | ₹1.65 | ₹0.05 | ₹0.05 | 13,00,726 | 1,54,800 |