NIFTY BANK 31,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹6,412.85 and a low of ₹2,368.3. Final close ₹6,387.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2,846.35 | ₹2,920 | ₹2,769 | ₹2,882.25 | 5,802 | 13,050 |
| 29 Jun 2022 | ₹2,550 | ₹2,655.3 | ₹2,510 | ₹2,540 | 7,876 | 17,350 |
| 30 Jun 2022 | ₹2,556.05 | ₹2,850 | ₹2,536.25 | ₹2,536.25 | 17,676 | 29,750 |
| 1 Jul 2022 | ₹2,425.35 | ₹2,838 | ₹2,368.3 | ₹2,831.65 | 8,951 | 30,125 |
| 4 Jul 2022 | ₹2,942.2 | ₹3,119.4 | ₹2,780.15 | ₹3,116.75 | 4,126 | 29,375 |
| 5 Jul 2022 | ₹3,267.05 | ₹3,428 | ₹2,870 | ₹2,881.15 | 6,877 | 27,650 |
| 6 Jul 2022 | ₹3,225 | ₹3,457.7 | ₹3,165 | ₹3,412 | 4,051 | 25,550 |
| 7 Jul 2022 | ₹3,770 | ₹4,010 | ₹3,720 | ₹4,010 | 6,201 | 21,625 |
| 8 Jul 2022 | ₹4,189.85 | ₹4,189.9 | ₹4,040.55 | ₹4,169.3 | 3,876 | 24,925 |
| 11 Jul 2022 | ₹4,236.8 | ₹4,565 | ₹4,236.8 | ₹4,452 | 13,576 | 30,525 |
| 12 Jul 2022 | ₹4,358.75 | ₹4,407.95 | ₹4,110.1 | ₹4,110.1 | 951 | 30,400 |
| 13 Jul 2022 | ₹4,310 | ₹4,310 | ₹3,857.55 | ₹3,935 | 1,076 | 30,375 |
| 14 Jul 2022 | ₹3,881.55 | ₹4,043.85 | ₹3,650.3 | ₹3,725 | 2,677 | 30,425 |
| 15 Jul 2022 | ₹3,700 | ₹3,766 | ₹3,590.2 | ₹3,766 | 801 | 30,475 |
| 18 Jul 2022 | ₹3,995.8 | ₹4,440 | ₹3,883.1 | ₹4,408.45 | 6,327 | 27,475 |
| 19 Jul 2022 | ₹4,305.25 | ₹4,769.15 | ₹4,289.9 | ₹4,769.15 | 2,252 | 26,375 |
| 20 Jul 2022 | ₹5,037.45 | ₹5,183.8 | ₹4,906.25 | ₹4,906.25 | 876 | 25,850 |
| 21 Jul 2022 | ₹5,090.45 | ₹5,313.85 | ₹5,071.55 | ₹5,179.95 | 1,901 | 25,300 |
| 22 Jul 2022 | ₹5,380.7 | ₹5,800 | ₹5,380.7 | ₹5,687.2 | 3,277 | 24,875 |
| 25 Jul 2022 | ₹5,742.05 | ₹5,972 | ₹5,501 | ₹5,710 | 7,351 | 24,475 |
| 26 Jul 2022 | ₹5,682.45 | ₹5,682.45 | ₹5,367.55 | ₹5,367.55 | 1,401 | 24,175 |
| 27 Jul 2022 | ₹5,297.35 | ₹5,785.7 | ₹5,258.65 | ₹5,772.9 | 7,327 | 20,500 |
| 28 Jul 2022 | ₹6,199.5 | ₹6,412.85 | ₹6,125.6 | ₹6,387.4 | 12,877 | 19,175 |