NIFTY BANK 33,500 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹2,787.4 and a low of ₹574. Final close ₹2,702.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹800 | ₹960 | ₹771 | ₹940 | 351 | 300 |
| 22 Jun 2022 | ₹630 | ₹630 | ₹586 | ₹586 | 201 | 400 |
| 23 Jun 2022 | ₹574 | ₹803.25 | ₹574 | ₹730 | 226 | 400 |
| 24 Jun 2022 | ₹931.5 | ₹980 | ₹910 | ₹959.55 | 551 | 425 |
| 27 Jun 2022 | ₹1,059 | ₹1,170.65 | ₹1,059 | ₹1,086.6 | 401 | 400 |
| 28 Jun 2022 | ₹870.15 | ₹950 | ₹856.05 | ₹923.3 | 577 | 375 |
| 29 Jun 2022 | ₹695.25 | ₹759 | ₹687.2 | ₹687.2 | 651 | 275 |
| 30 Jun 2022 | ₹740.9 | ₹850 | ₹696 | ₹696 | 5,726 | 2,825 |
| 1 Jul 2022 | ₹644.8 | ₹823.45 | ₹590.25 | ₹823.45 | 9,077 | 3,875 |
| 4 Jul 2022 | ₹825 | ₹961.1 | ₹752.3 | ₹957 | 4,802 | 3,800 |
| 5 Jul 2022 | ₹1,050 | ₹1,153 | ₹773.6 | ₹773.6 | 4,651 | 3,575 |
| 6 Jul 2022 | ₹930 | ₹1,163.55 | ₹930 | ₹1,163.55 | 5,726 | 4,175 |
| 7 Jul 2022 | ₹1,400.05 | ₹1,607.5 | ₹1,298.45 | ₹1,596.25 | 7,152 | 4,600 |
| 8 Jul 2022 | ₹1,785.85 | ₹1,785.85 | ₹1,621.6 | ₹1,699.4 | 4,376 | 6,075 |
| 11 Jul 2022 | ₹1,646.1 | ₹2,082.95 | ₹1,646.1 | ₹1,979.75 | 6,126 | 0 |
| 12 Jul 2022 | ₹1,838.95 | ₹1,968.4 | ₹1,635.05 | ₹1,653 | 2,251 | 7,125 |
| 13 Jul 2022 | ₹1,838.55 | ₹1,848.1 | ₹1,397 | ₹1,474.35 | 13,901 | 7,475 |
| 14 Jul 2022 | ₹1,526.95 | ₹1,580.65 | ₹1,174.05 | ₹1,243.15 | 64,853 | 20,375 |
| 15 Jul 2022 | ₹1,376.1 | ₹1,435.85 | ₹1,065.95 | ₹1,283.45 | 1,03,426 | 24,850 |
| 18 Jul 2022 | ₹1,400.55 | ₹1,895 | ₹1,351.4 | ₹1,869.55 | 66,701 | 27,150 |
| 19 Jul 2022 | ₹1,696.3 | ₹2,264.55 | ₹1,696.3 | ₹2,193.65 | 41,401 | 23,175 |
| 20 Jul 2022 | ₹2,524.15 | ₹2,681.45 | ₹2,403 | ₹2,410.15 | 18,776 | 19,900 |
| 21 Jul 2022 | ₹2,456.9 | ₹2,787.4 | ₹2,433.55 | ₹2,702.4 | 18,801 | 8,200 |