NIFTY BANK 32,700 CE traded across 22 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4,674 and a low of ₹1,147.15. Final close ₹4,674.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,520 | ₹1,525.45 | ₹1,437.1 | ₹1,525.45 | 202 | 4,225 |
| 29 Jun 2022 | ₹1,285.9 | ₹1,323.85 | ₹1,241.1 | ₹1,323.85 | 676 | 4,325 |
| 30 Jun 2022 | ₹1,476.5 | ₹1,500.1 | ₹1,311.9 | ₹1,311.9 | 201 | 4,350 |
| 1 Jul 2022 | ₹1,189.45 | ₹1,480.2 | ₹1,147.15 | ₹1,480.2 | 2,401 | 5,525 |
| 4 Jul 2022 | ₹1,527.5 | ₹1,656.05 | ₹1,525.35 | ₹1,525.35 | 176 | 5,550 |
| 5 Jul 2022 | ₹1,792 | ₹1,904.15 | ₹1,454.7 | ₹1,454.7 | 3,776 | 5,250 |
| 6 Jul 2022 | ₹1,793 | ₹1,810.6 | ₹1,701.7 | ₹1,701.7 | 101 | 5,275 |
| 7 Jul 2022 | ₹2,199 | ₹2,199 | ₹2,165.3 | ₹2,165.3 | 126 | 5,275 |
| 8 Jul 2022 | ₹2,552.05 | ₹2,567.4 | ₹2,506.1 | ₹2,506.1 | 251 | 5,150 |
| 11 Jul 2022 | ₹2,900 | ₹2,900 | ₹2,900 | ₹2,900 | 51 | 5,125 |
| 12 Jul 2022 | ₹2,665 | ₹2,728.85 | ₹2,481.55 | ₹2,481.55 | 151 | 5,100 |
| 13 Jul 2022 | ₹2,430 | ₹2,430 | ₹2,332 | ₹2,332 | 51 | 5,075 |
| 14 Jul 2022 | ₹2,063.9 | ₹2,080.3 | ₹2,063.85 | ₹2,080.3 | 277 | 5,250 |
| 15 Jul 2022 | ₹2,031.55 | ₹2,031.55 | ₹2,010 | ₹2,010 | 126 | 5,175 |
| 18 Jul 2022 | ₹2,275.85 | ₹2,713.65 | ₹2,275.85 | ₹2,713.65 | 451 | 4,875 |
| 19 Jul 2022 | ₹2,750.85 | ₹2,848.25 | ₹2,750.85 | ₹2,848.25 | 151 | 4,825 |
| 20 Jul 2022 | ₹3,508.95 | ₹3,508.95 | ₹3,508.95 | ₹3,508.95 | 26 | 4,750 |
| 21 Jul 2022 | ₹3,241.7 | ₹3,760.25 | ₹3,241.7 | ₹3,425 | 901 | 4,675 |
| 25 Jul 2022 | ₹4,122.35 | ₹4,252.1 | ₹4,122.35 | ₹4,252.1 | 201 | 4,675 |
| 26 Jul 2022 | ₹3,940.6 | ₹3,940.6 | ₹3,930.45 | ₹3,930.45 | 101 | 4,675 |
| 27 Jul 2022 | ₹3,666.1 | ₹3,681.3 | ₹3,635.45 | ₹3,681.3 | 201 | 4,675 |
| 28 Jul 2022 | ₹4,558.4 | ₹4,674 | ₹4,440.7 | ₹4,674 | 651 | 4,650 |