NIFTY BANK 29,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹8,468.35 and a low of ₹4,180. Final close ₹8,392.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹4,650 | ₹4,806.8 | ₹4,600 | ₹4,806.8 | 152 | 225 |
| 29 Jun 2022 | ₹4,318.8 | ₹4,412.15 | ₹4,300.05 | ₹4,390 | 1,876 | 1,425 |
| 30 Jun 2022 | ₹4,391.85 | ₹4,560 | ₹4,381.2 | ₹4,381.2 | 16,476 | 16,800 |
| 1 Jul 2022 | ₹4,192.8 | ₹4,575 | ₹4,180 | ₹4,575 | 1,026 | 16,625 |
| 4 Jul 2022 | ₹4,787.95 | ₹5,028.95 | ₹4,700 | ₹5,028.95 | 701 | 16,200 |
| 5 Jul 2022 | ₹5,200 | ₹5,323 | ₹4,756.25 | ₹4,756.25 | 4,376 | 16,975 |
| 6 Jul 2022 | ₹5,080 | ₹5,398.4 | ₹5,080 | ₹5,398.4 | 276 | 17,000 |
| 7 Jul 2022 | ₹5,700 | ₹5,918.2 | ₹5,690 | ₹5,918.2 | 1,076 | 17,325 |
| 8 Jul 2022 | ₹6,154 | ₹6,154 | ₹6,097.25 | ₹6,097.25 | 226 | 17,200 |
| 11 Jul 2022 | ₹6,258.65 | ₹6,500 | ₹6,227.2 | ₹6,410 | 427 | 16,925 |
| 12 Jul 2022 | ₹6,350 | ₹6,350 | ₹6,059.55 | ₹6,059.55 | 426 | 16,775 |
| 13 Jul 2022 | ₹6,300 | ₹6,300 | ₹5,850 | ₹5,850 | 126 | 16,750 |
| 14 Jul 2022 | ₹5,900 | ₹5,900 | ₹5,600 | ₹5,681.45 | 1,076 | 17,050 |
| 15 Jul 2022 | ₹5,875.55 | ₹5,875.6 | ₹5,664.65 | ₹5,753.6 | 1,052 | 16,900 |
| 18 Jul 2022 | ₹5,950 | ₹6,370 | ₹5,930 | ₹6,370 | 451 | 16,750 |
| 19 Jul 2022 | ₹6,290 | ₹6,710 | ₹6,280 | ₹6,710 | 1,576 | 16,600 |
| 20 Jul 2022 | ₹7,010.25 | ₹7,046.6 | ₹6,900 | ₹6,900 | 676 | 16,875 |
| 21 Jul 2022 | ₹6,906.3 | ₹7,272.05 | ₹6,906.3 | ₹7,100 | 1,426 | 16,875 |
| 22 Jul 2022 | ₹7,495 | ₹7,765 | ₹7,480 | ₹7,660 | 401 | 16,625 |
| 25 Jul 2022 | ₹7,692 | ₹7,960 | ₹7,480 | ₹7,655 | 651 | 16,450 |
| 26 Jul 2022 | ₹7,590 | ₹7,590 | ₹7,330 | ₹7,330 | 676 | 16,375 |
| 27 Jul 2022 | ₹7,306.95 | ₹7,887.15 | ₹7,297 | ₹7,757.3 | 2,476 | 14,725 |
| 28 Jul 2022 | ₹8,200 | ₹8,468.35 | ₹8,150 | ₹8,392.05 | 15,126 | 11,025 |