NIFTY BANK 33,500 CE traded across 23 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹2,005 and a low of ₹437.7. Final close ₹1,155.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹950 | ₹985.3 | ₹894 | ₹985.3 | 351 | 175 |
| 15 Jun 2022 | ₹958.05 | ₹958.05 | ₹926.7 | ₹926.7 | 251 | 350 |
| 16 Jun 2022 | ₹1,002.9 | ₹1,002.9 | ₹545 | ₹545 | 776 | 375 |
| 17 Jun 2022 | ₹479.95 | ₹611.3 | ₹479.95 | ₹516.3 | 252 | 400 |
| 20 Jun 2022 | ₹588.95 | ₹615.75 | ₹483.45 | ₹483.45 | 477 | 550 |
| 21 Jun 2022 | ₹654.45 | ₹876.55 | ₹654.45 | ₹678.7 | 651 | 800 |
| 22 Jun 2022 | ₹550 | ₹574.9 | ₹460.15 | ₹461.25 | 1,926 | 1,275 |
| 23 Jun 2022 | ₹520.7 | ₹730.25 | ₹445 | ₹617 | 5,726 | 2,550 |
| 24 Jun 2022 | ₹800 | ₹965.35 | ₹763.5 | ₹860.55 | 28,927 | 10,925 |
| 27 Jun 2022 | ₹1,050 | ₹1,095.7 | ₹877.15 | ₹930 | 14,176 | 9,450 |
| 28 Jun 2022 | ₹805.95 | ₹831.9 | ₹724.7 | ₹790.9 | 37,728 | 17,300 |
| 29 Jun 2022 | ₹576.2 | ₹633.35 | ₹543.85 | ₹546.6 | 44,251 | 23,675 |
| 30 Jun 2022 | ₹516 | ₹751.1 | ₹516 | ₹553.2 | 1,37,551 | 40,175 |
| 1 Jul 2022 | ₹544 | ₹674.95 | ₹437.7 | ₹674 | 3,21,977 | 68,800 |
| 4 Jul 2022 | ₹637.15 | ₹800 | ₹581.4 | ₹787.9 | 3,88,501 | 95,350 |
| 5 Jul 2022 | ₹872.05 | ₹1,018 | ₹587 | ₹587 | 1,45,152 | 77,925 |
| 6 Jul 2022 | ₹666.55 | ₹1,031.2 | ₹656.55 | ₹1,023.85 | 2,28,377 | 59,375 |
| 7 Jul 2022 | ₹1,229 | ₹1,508.6 | ₹1,173.4 | ₹1,508.6 | 1,16,953 | 67,800 |
| 8 Jul 2022 | ₹1,738.2 | ₹1,738.2 | ₹1,497.85 | ₹1,644.7 | 51,851 | 71,375 |
| 11 Jul 2022 | ₹1,515.3 | ₹2,005 | ₹1,515.3 | ₹1,914.05 | 28,951 | 68,500 |
| 12 Jul 2022 | ₹1,784.6 | ₹1,901 | ₹1,544.45 | ₹1,559.25 | 15,426 | 63,200 |
| 13 Jul 2022 | ₹1,710.65 | ₹1,789 | ₹1,284 | ₹1,365.25 | 38,001 | 55,275 |
| 14 Jul 2022 | ₹1,320.55 | ₹1,516.8 | ₹1,062.7 | ₹1,155.7 | 64,426 | 33,250 |