NIFTY BANK 32,000 CE traded across 20 sessions from 17 Jun 2022 to 14 Jul 2022, with a life-high of ₹3,500 and a low of ₹1,186.85. Final close ₹2,650.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2022 | ₹1,239.5 | ₹1,565.75 | ₹1,239.5 | ₹1,565.75 | 327 | 225 |
| 20 Jun 2022 | ₹1,289.05 | ₹1,289.05 | ₹1,186.85 | ₹1,186.85 | 351 | 500 |
| 21 Jun 2022 | ₹1,520 | ₹1,853.9 | ₹1,520 | ₹1,853.9 | 276 | 400 |
| 22 Jun 2022 | ₹1,365.7 | ₹1,374.35 | ₹1,353.3 | ₹1,374.35 | 352 | 400 |
| 23 Jun 2022 | ₹1,351.35 | ₹1,741.55 | ₹1,308.25 | ₹1,513.95 | 351 | 425 |
| 24 Jun 2022 | ₹1,868 | ₹1,975 | ₹1,868 | ₹1,918.1 | 451 | 625 |
| 27 Jun 2022 | ₹2,106.95 | ₹2,129 | ₹1,987.55 | ₹1,987.55 | 926 | 1,325 |
| 28 Jun 2022 | ₹1,859.05 | ₹1,957.15 | ₹1,775 | ₹1,957.15 | 427 | 1,275 |
| 29 Jun 2022 | ₹1,530 | ₹1,605.6 | ₹1,530 | ₹1,539.3 | 2,226 | 575 |
| 30 Jun 2022 | ₹1,631 | ₹1,691.85 | ₹1,572 | ₹1,580.05 | 3,876 | 1,600 |
| 1 Jul 2022 | ₹1,400 | ₹1,789 | ₹1,369.55 | ₹1,789 | 7,001 | 4,450 |
| 4 Jul 2022 | ₹1,840.05 | ₹2,038.9 | ₹1,683.7 | ₹2,027 | 9,326 | 4,450 |
| 5 Jul 2022 | ₹2,182.05 | ₹2,356 | ₹1,798.15 | ₹1,798.15 | 3,302 | 4,575 |
| 6 Jul 2022 | ₹2,019.6 | ₹2,379 | ₹2,003.25 | ₹2,379 | 4,227 | 5,150 |
| 7 Jul 2022 | ₹2,700 | ₹2,946.2 | ₹2,583 | ₹2,944.9 | 11,551 | 15,025 |
| 8 Jul 2022 | ₹3,109.45 | ₹3,137.5 | ₹3,016.7 | ₹3,078.1 | 1,801 | 15,100 |
| 11 Jul 2022 | ₹3,200 | ₹3,500 | ₹3,200 | ₹3,395.15 | 1,501 | 14,600 |
| 12 Jul 2022 | ₹3,366.65 | ₹3,390 | ₹3,035.95 | ₹3,035.95 | 1,752 | 13,075 |
| 13 Jul 2022 | ₹3,274.2 | ₹3,274.2 | ₹2,783.8 | ₹2,892.3 | 4,251 | 9,875 |
| 14 Jul 2022 | ₹2,840 | ₹3,019.4 | ₹2,582.2 | ₹2,650.1 | 8,726 | 4,700 |