NIFTY BANK 34,000 PE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹971.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹750 | ₹971.25 | ₹700 | ₹971.25 | 176 | 50 |
| 6 Jul 2022 | ₹815 | ₹855 | ₹705.95 | ₹727 | 1,676 | 1,050 |
| 7 Jul 2022 | ₹527.1 | ₹582.3 | ₹428.65 | ₹428.65 | 2,027 | 1,600 |
| 8 Jul 2022 | ₹362.95 | ₹393 | ₹350 | ₹357.95 | 926 | 1,625 |
| 11 Jul 2022 | ₹365.2 | ₹365.2 | ₹257.5 | ₹280 | 5,026 | 4,300 |
| 12 Jul 2022 | ₹279.8 | ₹342.8 | ₹263.75 | ₹337.8 | 9,951 | 7,975 |
| 13 Jul 2022 | ₹280 | ₹405.1 | ₹273.55 | ₹386.1 | 11,726 | 6,300 |
| 14 Jul 2022 | ₹365.3 | ₹441.25 | ₹310.75 | ₹402.75 | 9,951 | 7,500 |
| 15 Jul 2022 | ₹328.65 | ₹435 | ₹320.2 | ₹327 | 25,503 | 11,250 |
| 18 Jul 2022 | ₹254.95 | ₹275 | ₹149.45 | ₹149.45 | 64,377 | 22,150 |
| 19 Jul 2022 | ₹166.95 | ₹172 | ₹106.6 | ₹107 | 1,17,052 | 37,550 |
| 20 Jul 2022 | ₹100 | ₹100 | ₹66.9 | ₹85 | 1,61,126 | 50,850 |
| 21 Jul 2022 | ₹70.35 | ₹83.65 | ₹42 | ₹66.6 | 1,72,502 | 65,625 |
| 22 Jul 2022 | ₹50 | ₹53 | ₹29.35 | ₹32.8 | 2,91,676 | 69,850 |
| 25 Jul 2022 | ₹31.55 | ₹40.35 | ₹24.8 | ₹30 | 5,31,876 | 90,750 |
| 26 Jul 2022 | ₹30.05 | ₹35 | ₹24.65 | ₹30.3 | 3,47,176 | 1,06,025 |
| 27 Jul 2022 | ₹30.95 | ₹36.95 | ₹17.2 | ₹19.05 | 7,82,177 | 1,71,900 |
| 28 Jul 2022 | ₹11.6 | ₹16.65 | ₹5.5 | ₹7.15 | 19,62,653 | 4,58,175 |
| 29 Jul 2022 | ₹5.75 | ₹5.75 | ₹4.15 | ₹4.55 | 46,01,151 | 6,97,500 |
| 1 Aug 2022 | ₹5.9 | ₹5.95 | ₹3.6 | ₹5.05 | 40,09,502 | 7,67,600 |
| 2 Aug 2022 | ₹3.05 | ₹6.25 | ₹3.05 | ₹4.7 | 51,37,927 | 9,81,125 |
| 3 Aug 2022 | ₹3.85 | ₹4.95 | ₹1.45 | ₹1.5 | 35,40,176 | 4,94,525 |
| 4 Aug 2022 | ₹1.3 | ₹8.8 | ₹0.05 | ₹0.05 | 38,70,777 | 2,51,125 |