NIFTY BANK 32,500 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4,904.55 and a low of ₹1,262.8. Final close ₹4,874.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,638.65 | ₹1,713.25 | ₹1,574 | ₹1,677.9 | 16,702 | 23,450 |
| 29 Jun 2022 | ₹1,471 | ₹1,510 | ₹1,371.3 | ₹1,397.5 | 15,726 | 26,025 |
| 30 Jun 2022 | ₹1,393.6 | ₹1,670.5 | ₹1,393.05 | ₹1,400.05 | 32,327 | 29,600 |
| 1 Jul 2022 | ₹1,315.05 | ₹1,636.75 | ₹1,262.8 | ₹1,636.75 | 40,352 | 34,800 |
| 4 Jul 2022 | ₹1,609.95 | ₹1,866.9 | ₹1,527 | ₹1,866.9 | 24,952 | 40,900 |
| 5 Jul 2022 | ₹1,939.95 | ₹2,081.9 | ₹1,595.55 | ₹1,607 | 27,126 | 37,450 |
| 6 Jul 2022 | ₹1,750 | ₹2,117.2 | ₹1,750 | ₹2,104.45 | 19,802 | 40,725 |
| 7 Jul 2022 | ₹2,378.4 | ₹2,608.1 | ₹2,270 | ₹2,608.1 | 9,552 | 39,400 |
| 8 Jul 2022 | ₹2,820.6 | ₹2,820.6 | ₹2,596 | ₹2,748.4 | 1,952 | 38,925 |
| 11 Jul 2022 | ₹2,820.95 | ₹3,118.85 | ₹2,807.05 | ₹2,961.2 | 1,477 | 38,125 |
| 12 Jul 2022 | ₹2,883.4 | ₹2,971.8 | ₹2,701 | ₹2,701 | 2,027 | 37,125 |
| 13 Jul 2022 | ₹2,816.4 | ₹2,851 | ₹2,400 | ₹2,501.85 | 6,502 | 33,725 |
| 14 Jul 2022 | ₹2,528.1 | ₹2,619.05 | ₹2,200 | ₹2,269.6 | 2,751 | 33,075 |
| 15 Jul 2022 | ₹2,400 | ₹2,400 | ₹2,100 | ₹2,338 | 2,551 | 32,950 |
| 18 Jul 2022 | ₹2,516.55 | ₹2,965 | ₹2,466.35 | ₹2,935 | 1,751 | 31,650 |
| 19 Jul 2022 | ₹2,787.05 | ₹3,299.75 | ₹2,787.05 | ₹3,253.3 | 1,002 | 31,075 |
| 20 Jul 2022 | ₹3,529 | ₹3,674.55 | ₹3,460 | ₹3,460 | 1,401 | 30,200 |
| 21 Jul 2022 | ₹3,454.65 | ₹3,835.65 | ₹3,454.65 | ₹3,732 | 8,226 | 25,450 |
| 22 Jul 2022 | ₹3,966.35 | ₹4,273.15 | ₹3,966.35 | ₹4,273.15 | 801 | 24,850 |
| 25 Jul 2022 | ₹4,420 | ₹4,460 | ₹3,995 | ₹4,163 | 1,451 | 23,750 |
| 26 Jul 2022 | ₹3,865.35 | ₹3,975 | ₹3,865.35 | ₹3,935.5 | 326 | 23,675 |
| 27 Jul 2022 | ₹3,794.35 | ₹4,269.25 | ₹3,792.75 | ₹4,269.25 | 5,176 | 20,325 |
| 28 Jul 2022 | ₹4,642.7 | ₹4,904.55 | ₹4,638.7 | ₹4,874.9 | 10,902 | 18,550 |