NIFTY BANK 32,500 CE traded across 20 sessions from 17 Jun 2022 to 14 Jul 2022, with a life-high of ₹2,991.65 and a low of ₹883.75. Final close ₹2,149.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2022 | ₹995.8 | ₹1,105.45 | ₹995.8 | ₹1,105.45 | 277 | 150 |
| 20 Jun 2022 | ₹1,030.6 | ₹1,030.6 | ₹883.75 | ₹1,028.1 | 801 | 700 |
| 21 Jun 2022 | ₹1,295 | ₹1,365.65 | ₹1,295 | ₹1,365.65 | 101 | 700 |
| 22 Jun 2022 | ₹999.2 | ₹1,052.6 | ₹970 | ₹970 | 427 | 700 |
| 23 Jun 2022 | ₹1,155 | ₹1,155 | ₹1,047.85 | ₹1,047.85 | 76 | 750 |
| 24 Jun 2022 | ₹1,529.95 | ₹1,529.95 | ₹1,408.9 | ₹1,432 | 601 | 875 |
| 27 Jun 2022 | ₹1,799.95 | ₹1,832.9 | ₹1,589 | ₹1,589 | 1,002 | 1,075 |
| 28 Jun 2022 | ₹1,481.9 | ₹1,492 | ₹1,395 | ₹1,489.85 | 927 | 1,125 |
| 29 Jun 2022 | ₹1,140 | ₹1,268 | ₹1,140 | ₹1,151 | 1,276 | 825 |
| 30 Jun 2022 | ₹1,163 | ₹1,418.8 | ₹1,163 | ₹1,163.6 | 6,626 | 1,650 |
| 1 Jul 2022 | ₹1,040.45 | ₹1,367.6 | ₹1,003.3 | ₹1,367.6 | 15,752 | 3,950 |
| 4 Jul 2022 | ₹1,428.4 | ₹1,585 | ₹1,266.2 | ₹1,577.7 | 10,576 | 4,375 |
| 5 Jul 2022 | ₹1,707.15 | ₹1,857.5 | ₹1,346.7 | ₹1,353.15 | 9,476 | 5,375 |
| 6 Jul 2022 | ₹1,455.45 | ₹1,917.35 | ₹1,455.45 | ₹1,867.65 | 11,027 | 5,775 |
| 7 Jul 2022 | ₹2,200 | ₹2,469.45 | ₹2,110 | ₹2,469.45 | 11,201 | 13,200 |
| 8 Jul 2022 | ₹2,708.35 | ₹2,708.45 | ₹2,498.45 | ₹2,625 | 1,427 | 12,750 |
| 11 Jul 2022 | ₹2,625.95 | ₹2,991.65 | ₹2,625.95 | ₹2,883.65 | 2,551 | 12,750 |
| 12 Jul 2022 | ₹2,840 | ₹2,875.5 | ₹2,576.6 | ₹2,576.6 | 3,201 | 10,650 |
| 13 Jul 2022 | ₹2,751.15 | ₹2,751.15 | ₹2,280.1 | ₹2,378.75 | 6,001 | 6,775 |
| 14 Jul 2022 | ₹2,403.85 | ₹2,504.1 | ₹2,094.25 | ₹2,149.25 | 5,151 | 5,050 |