NIFTY BANK 32,500 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹637.15 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹483.45 | ₹508.15 | ₹429 | ₹448.3 | 2,68,129 | 1,65,825 |
| 29 Jun 2022 | ₹549.95 | ₹586.35 | ₹503.25 | ₹586.35 | 1,70,403 | 2,01,075 |
| 30 Jun 2022 | ₹554.95 | ₹581.2 | ₹455.05 | ₹566 | 1,89,352 | 2,15,800 |
| 1 Jul 2022 | ₹568 | ₹637.15 | ₹400.55 | ₹404.5 | 2,73,078 | 2,57,450 |
| 4 Jul 2022 | ₹411.2 | ₹428.25 | ₹280 | ₹285.8 | 3,72,151 | 2,62,775 |
| 5 Jul 2022 | ₹262.15 | ₹337.35 | ₹200 | ₹328.1 | 3,98,776 | 2,39,400 |
| 6 Jul 2022 | ₹287.35 | ₹287.35 | ₹192.45 | ₹199.75 | 3,54,001 | 2,40,100 |
| 7 Jul 2022 | ₹158.45 | ₹158.45 | ₹87.5 | ₹87.5 | 5,26,528 | 2,64,525 |
| 8 Jul 2022 | ₹71.6 | ₹88.9 | ₹69.3 | ₹69.3 | 3,35,251 | 2,47,650 |
| 11 Jul 2022 | ₹77 | ₹87.7 | ₹46.7 | ₹48.15 | 3,32,202 | 2,14,350 |
| 12 Jul 2022 | ₹54.4 | ₹62.55 | ₹46.5 | ₹62.3 | 2,02,076 | 2,07,125 |
| 13 Jul 2022 | ₹47.55 | ₹72.8 | ₹43.9 | ₹66.6 | 3,43,502 | 2,06,475 |
| 14 Jul 2022 | ₹59.35 | ₹75 | ₹48.1 | ₹60.85 | 4,21,576 | 2,40,450 |
| 15 Jul 2022 | ₹47.1 | ₹62 | ₹38.25 | ₹39 | 5,00,701 | 2,80,200 |
| 18 Jul 2022 | ₹27.05 | ₹29.1 | ₹16.2 | ₹16.6 | 7,16,852 | 2,46,825 |
| 19 Jul 2022 | ₹17.85 | ₹18.85 | ₹11.75 | ₹12.9 | 6,86,551 | 1,85,475 |
| 20 Jul 2022 | ₹8.95 | ₹11.75 | ₹7.25 | ₹9.75 | 6,21,577 | 2,05,900 |
| 21 Jul 2022 | ₹7.6 | ₹10.05 | ₹4.9 | ₹4.9 | 8,10,178 | 2,68,450 |
| 22 Jul 2022 | ₹4.3 | ₹5.15 | ₹3.55 | ₹3.85 | 22,26,102 | 2,74,800 |
| 25 Jul 2022 | ₹3.7 | ₹4.3 | ₹2.8 | ₹3.2 | 19,57,851 | 2,87,175 |
| 26 Jul 2022 | ₹2.75 | ₹3.6 | ₹2 | ₹2.05 | 10,01,477 | 2,42,475 |
| 27 Jul 2022 | ₹1.9 | ₹3.5 | ₹1.3 | ₹1.95 | 11,78,076 | 2,43,625 |
| 28 Jul 2022 | ₹1.25 | ₹2 | ₹0.05 | ₹0.1 | 7,94,226 | 1,68,325 |