NIFTY BANK 32,000 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹480.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹353 | ₹376 | ₹314.2 | ₹328.4 | 1,94,477 | 1,88,500 |
| 29 Jun 2022 | ₹388 | ₹438.6 | ₹371 | ₹434 | 2,49,001 | 2,25,875 |
| 30 Jun 2022 | ₹411.8 | ₹432.85 | ₹332.5 | ₹417.3 | 2,81,501 | 2,51,425 |
| 1 Jul 2022 | ₹420.3 | ₹480.3 | ₹290.15 | ₹293 | 3,87,127 | 2,82,350 |
| 4 Jul 2022 | ₹305.05 | ₹308.65 | ₹195.95 | ₹197.8 | 5,33,376 | 2,99,275 |
| 5 Jul 2022 | ₹180 | ₹236.5 | ₹135.5 | ₹227 | 6,02,651 | 3,27,550 |
| 6 Jul 2022 | ₹193.7 | ₹200.25 | ₹132.15 | ₹133.55 | 4,78,226 | 3,52,500 |
| 7 Jul 2022 | ₹112.6 | ₹112.6 | ₹65 | ₹65 | 6,51,926 | 2,95,475 |
| 8 Jul 2022 | ₹69.5 | ₹69.55 | ₹48 | ₹48.35 | 4,20,752 | 2,96,500 |
| 11 Jul 2022 | ₹56.15 | ₹57.9 | ₹32.2 | ₹34 | 3,38,427 | 2,73,725 |
| 12 Jul 2022 | ₹38.85 | ₹41.75 | ₹31.95 | ₹41.3 | 2,52,453 | 2,71,900 |
| 13 Jul 2022 | ₹35 | ₹46.8 | ₹30.05 | ₹42.6 | 4,11,478 | 2,85,300 |
| 14 Jul 2022 | ₹42 | ₹46.7 | ₹31.75 | ₹35.4 | 4,58,552 | 2,91,650 |
| 15 Jul 2022 | ₹30.25 | ₹36.2 | ₹22.65 | ₹24.75 | 5,31,127 | 3,11,525 |
| 18 Jul 2022 | ₹11.05 | ₹18.6 | ₹8.15 | ₹12.65 | 5,65,728 | 2,85,875 |
| 19 Jul 2022 | ₹12.35 | ₹13.4 | ₹9 | ₹10.25 | 3,84,202 | 2,58,925 |
| 20 Jul 2022 | ₹8.95 | ₹9.5 | ₹6.8 | ₹7.85 | 4,73,626 | 2,78,750 |
| 21 Jul 2022 | ₹6.75 | ₹8.3 | ₹4 | ₹4.7 | 7,95,777 | 3,86,650 |
| 22 Jul 2022 | ₹4.05 | ₹4.3 | ₹3.4 | ₹4 | 17,85,578 | 5,31,600 |
| 25 Jul 2022 | ₹3.8 | ₹3.85 | ₹2.6 | ₹2.95 | 15,45,551 | 4,53,625 |
| 26 Jul 2022 | ₹2.75 | ₹3.35 | ₹1.95 | ₹2.1 | 7,67,027 | 4,06,450 |
| 27 Jul 2022 | ₹2.05 | ₹3.35 | ₹1.45 | ₹1.8 | 12,40,627 | 3,51,325 |
| 28 Jul 2022 | ₹0.9 | ₹2.1 | ₹0.05 | ₹0.05 | 8,58,551 | 2,67,850 |