NIFTY BANK 32,300 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹582.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹432.75 | ₹452.05 | ₹378.75 | ₹397.25 | 2,227 | 6,025 |
| 29 Jun 2022 | ₹490 | ₹526.15 | ₹450 | ₹526.15 | 4,276 | 6,575 |
| 30 Jun 2022 | ₹481.45 | ₹500.35 | ₹406.75 | ₹500.35 | 8,802 | 10,575 |
| 1 Jul 2022 | ₹541.85 | ₹582.6 | ₹355.7 | ₹355.7 | 21,827 | 12,725 |
| 4 Jul 2022 | ₹310 | ₹370.9 | ₹246.8 | ₹248.15 | 19,403 | 18,100 |
| 5 Jul 2022 | ₹223.1 | ₹290.25 | ₹170.8 | ₹283.35 | 37,576 | 9,650 |
| 6 Jul 2022 | ₹218.45 | ₹218.65 | ₹147.65 | ₹147.65 | 10,576 | 9,500 |
| 7 Jul 2022 | ₹114.65 | ₹127.35 | ₹80.1 | ₹80.1 | 27,802 | 11,450 |
| 8 Jul 2022 | ₹75.9 | ₹78.85 | ₹59 | ₹59 | 21,576 | 8,375 |
| 11 Jul 2022 | ₹59.5 | ₹62.25 | ₹39.9 | ₹42.4 | 11,726 | 6,900 |
| 12 Jul 2022 | ₹40.15 | ₹52.4 | ₹40.15 | ₹52.4 | 2,976 | 7,200 |
| 13 Jul 2022 | ₹37.9 | ₹59.75 | ₹37.8 | ₹55.4 | 13,003 | 7,525 |
| 14 Jul 2022 | ₹46.9 | ₹61.15 | ₹41.05 | ₹51.75 | 9,128 | 8,675 |
| 15 Jul 2022 | ₹35 | ₹49.3 | ₹31 | ₹32.55 | 39,402 | 12,300 |
| 18 Jul 2022 | ₹20.75 | ₹22 | ₹14.25 | ₹14.95 | 39,402 | 21,900 |
| 19 Jul 2022 | ₹14.4 | ₹16.05 | ₹10 | ₹11.95 | 35,202 | 11,675 |
| 20 Jul 2022 | ₹8.6 | ₹10.95 | ₹8.25 | ₹9.05 | 27,352 | 19,025 |
| 21 Jul 2022 | ₹8.2 | ₹9.4 | ₹4.5 | ₹5.2 | 66,226 | 29,450 |
| 22 Jul 2022 | ₹4.1 | ₹4.5 | ₹3.3 | ₹3.45 | 1,96,001 | 31,000 |
| 25 Jul 2022 | ₹3.35 | ₹4 | ₹2.25 | ₹3.35 | 1,45,827 | 29,800 |
| 26 Jul 2022 | ₹3.15 | ₹3.5 | ₹2.1 | ₹2.1 | 86,426 | 22,025 |
| 27 Jul 2022 | ₹2.3 | ₹3.4 | ₹1.4 | ₹1.55 | 93,851 | 22,425 |
| 28 Jul 2022 | ₹1.5 | ₹2.15 | ₹0.05 | ₹0.05 | 86,676 | 13,675 |