NIFTY BANK 30,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹7,409 and a low of ₹3,239.95. Final close ₹7,391.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹3,778.95 | ₹3,849.95 | ₹3,611.15 | ₹3,789.45 | 3,852 | 9,875 |
| 29 Jun 2022 | ₹3,457.35 | ₹3,545 | ₹3,373.45 | ₹3,416.4 | 5,251 | 13,650 |
| 30 Jun 2022 | ₹3,464.1 | ₹3,729.25 | ₹3,415 | ₹3,415 | 14,876 | 25,675 |
| 1 Jul 2022 | ₹3,241 | ₹3,802.7 | ₹3,239.95 | ₹3,771 | 9,226 | 30,975 |
| 4 Jul 2022 | ₹3,797.85 | ₹4,070.65 | ₹3,689.6 | ₹4,042 | 4,002 | 32,150 |
| 5 Jul 2022 | ₹4,219.3 | ₹4,385.05 | ₹3,799.75 | ₹3,799.75 | 8,852 | 32,000 |
| 6 Jul 2022 | ₹3,977.35 | ₹4,375 | ₹3,977.35 | ₹4,375 | 1,851 | 31,575 |
| 7 Jul 2022 | ₹4,735.35 | ₹5,000.7 | ₹4,671.3 | ₹5,000.7 | 2,551 | 30,525 |
| 8 Jul 2022 | ₹5,124.95 | ₹5,221 | ₹5,091.4 | ₹5,091.4 | 3,127 | 29,900 |
| 11 Jul 2022 | ₹5,282 | ₹5,569.25 | ₹5,250.05 | ₹5,447.65 | 4,126 | 29,125 |
| 12 Jul 2022 | ₹5,711 | ₹5,711 | ₹5,110 | ₹5,110 | 926 | 29,250 |
| 13 Jul 2022 | ₹5,317.85 | ₹5,317.85 | ₹4,865 | ₹4,949.4 | 2,727 | 29,275 |
| 14 Jul 2022 | ₹4,897.9 | ₹4,963.6 | ₹4,644.65 | ₹4,703.95 | 2,728 | 30,800 |
| 15 Jul 2022 | ₹4,907.4 | ₹4,907.4 | ₹4,555 | ₹4,780.6 | 4,477 | 30,275 |
| 18 Jul 2022 | ₹4,970.05 | ₹5,425 | ₹4,893.25 | ₹5,410 | 3,677 | 28,825 |
| 19 Jul 2022 | ₹5,510 | ₹5,782.65 | ₹5,460 | ₹5,782.65 | 1,126 | 28,225 |
| 20 Jul 2022 | ₹6,031 | ₹6,200 | ₹5,911.1 | ₹5,911.1 | 2,201 | 27,300 |
| 21 Jul 2022 | ₹5,911.15 | ₹6,227.5 | ₹5,891.2 | ₹6,207 | 2,101 | 26,500 |
| 22 Jul 2022 | ₹6,420 | ₹6,765 | ₹6,420 | ₹6,720 | 5,551 | 25,050 |
| 25 Jul 2022 | ₹6,763.05 | ₹6,893 | ₹6,473 | ₹6,667.25 | 7,501 | 22,300 |
| 26 Jul 2022 | ₹6,580 | ₹6,590 | ₹6,361.4 | ₹6,370.45 | 4,376 | 21,725 |
| 27 Jul 2022 | ₹6,304.6 | ₹6,780 | ₹6,249 | ₹6,769.4 | 4,526 | 21,525 |
| 28 Jul 2022 | ₹7,161 | ₹7,409 | ₹7,130 | ₹7,391.45 | 13,401 | 20,175 |