NIFTY BANK 32,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹5,420 and a low of ₹1,604.35. Final close ₹5,380.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2,011.15 | ₹2,100 | ₹1,938.45 | ₹2,057.3 | 14,702 | 43,100 |
| 29 Jun 2022 | ₹1,756.95 | ₹1,864.8 | ₹1,714.25 | ₹1,745.1 | 25,826 | 46,925 |
| 30 Jun 2022 | ₹1,752.9 | ₹2,032.95 | ₹1,741.5 | ₹1,741.5 | 41,026 | 60,500 |
| 1 Jul 2022 | ₹1,671.75 | ₹2,009.45 | ₹1,604.35 | ₹2,009.4 | 37,002 | 61,625 |
| 4 Jul 2022 | ₹1,999.9 | ₹2,242.6 | ₹1,913.9 | ₹2,242.6 | 11,076 | 64,500 |
| 5 Jul 2022 | ₹2,376 | ₹2,530.2 | ₹1,996.4 | ₹2,000 | 26,351 | 54,100 |
| 6 Jul 2022 | ₹2,100 | ₹2,539.15 | ₹2,100 | ₹2,539.15 | 7,951 | 53,050 |
| 7 Jul 2022 | ₹2,820.1 | ₹3,070 | ₹2,727 | ₹3,070 | 16,402 | 59,050 |
| 8 Jul 2022 | ₹3,300 | ₹3,300 | ₹3,107 | ₹3,225 | 4,051 | 57,350 |
| 11 Jul 2022 | ₹3,173.2 | ₹3,586.85 | ₹3,173.2 | ₹3,493.55 | 5,726 | 56,200 |
| 12 Jul 2022 | ₹3,372.25 | ₹3,451.2 | ₹3,140 | ₹3,140 | 2,101 | 55,525 |
| 13 Jul 2022 | ₹3,324.65 | ₹3,346.75 | ₹2,887.45 | ₹2,948.7 | 976 | 55,050 |
| 14 Jul 2022 | ₹2,929.4 | ₹3,071 | ₹2,670 | ₹2,731.55 | 4,251 | 57,100 |
| 15 Jul 2022 | ₹2,920 | ₹2,942.95 | ₹2,575 | ₹2,802.15 | 3,951 | 56,900 |
| 18 Jul 2022 | ₹3,012 | ₹3,439 | ₹2,925 | ₹3,432.4 | 2,076 | 55,975 |
| 19 Jul 2022 | ₹3,300 | ₹3,760 | ₹3,280.15 | ₹3,690 | 1,126 | 55,900 |
| 20 Jul 2022 | ₹4,039 | ₹4,180 | ₹3,965 | ₹3,983.9 | 1,801 | 55,575 |
| 21 Jul 2022 | ₹3,944.3 | ₹4,317 | ₹3,944.3 | ₹4,228.55 | 3,376 | 55,675 |
| 22 Jul 2022 | ₹4,446.65 | ₹4,800 | ₹4,440 | ₹4,712.65 | 2,176 | 54,600 |
| 25 Jul 2022 | ₹4,721.1 | ₹4,960 | ₹4,450 | ₹4,710.1 | 4,276 | 51,625 |
| 26 Jul 2022 | ₹4,646.8 | ₹4,646.8 | ₹4,340 | ₹4,340 | 4,301 | 48,200 |
| 27 Jul 2022 | ₹4,305.8 | ₹4,799.9 | ₹4,258 | ₹4,762.45 | 20,776 | 37,475 |
| 28 Jul 2022 | ₹5,209.85 | ₹5,420 | ₹5,148 | ₹5,380 | 28,351 | 33,300 |