NIFTY BANK 32,800 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4,600 and a low of ₹1,084.25. Final close ₹4,580.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,449.75 | ₹1,485 | ₹1,390 | ₹1,478.05 | 702 | 4,275 |
| 29 Jun 2022 | ₹1,256.25 | ₹1,270 | ₹1,181.45 | ₹1,232.7 | 1,176 | 4,625 |
| 30 Jun 2022 | ₹1,430 | ₹1,430 | ₹1,190.65 | ₹1,190.65 | 701 | 4,800 |
| 1 Jul 2022 | ₹1,164.55 | ₹1,414.3 | ₹1,084.25 | ₹1,414.3 | 9,127 | 9,925 |
| 4 Jul 2022 | ₹1,445.9 | ₹1,586.55 | ₹1,320.05 | ₹1,586.55 | 3,152 | 10,775 |
| 5 Jul 2022 | ₹1,703.8 | ₹1,833.35 | ₹1,377.25 | ₹1,377.25 | 9,401 | 8,075 |
| 6 Jul 2022 | ₹1,552.75 | ₹1,858.3 | ₹1,552.75 | ₹1,858.3 | 5,626 | 9,150 |
| 7 Jul 2022 | ₹2,066 | ₹2,221.4 | ₹2,030.85 | ₹2,218 | 2,376 | 9,700 |
| 8 Jul 2022 | ₹2,385.1 | ₹2,477.2 | ₹2,349.6 | ₹2,349.6 | 2,951 | 8,325 |
| 11 Jul 2022 | ₹2,573.4 | ₹2,797.55 | ₹2,521.6 | ₹2,797.55 | 426 | 8,050 |
| 12 Jul 2022 | ₹2,565.55 | ₹2,685 | ₹2,377.25 | ₹2,377.25 | 426 | 7,875 |
| 13 Jul 2022 | ₹2,510.3 | ₹2,510.3 | ₹2,190.7 | ₹2,190.7 | 101 | 7,800 |
| 14 Jul 2022 | ₹2,240 | ₹2,240 | ₹1,932.7 | ₹2,007.5 | 2,126 | 9,400 |
| 15 Jul 2022 | ₹2,164.95 | ₹2,165 | ₹1,873.85 | ₹1,990 | 3,277 | 9,200 |
| 18 Jul 2022 | ₹2,195 | ₹2,468.5 | ₹2,195 | ₹2,468.5 | 151 | 9,125 |
| 19 Jul 2022 | ₹2,518.65 | ₹2,917.45 | ₹2,518.65 | ₹2,917.45 | 1,926 | 8,950 |
| 20 Jul 2022 | ₹3,183.25 | ₹3,332.3 | ₹3,183.25 | ₹3,332.3 | 126 | 8,950 |
| 21 Jul 2022 | ₹3,123.05 | ₹3,490 | ₹3,123.05 | ₹3,405.25 | 676 | 8,800 |
| 22 Jul 2022 | ₹3,553.35 | ₹3,963.15 | ₹3,553.35 | ₹3,963.15 | 301 | 8,575 |
| 25 Jul 2022 | ₹3,895.7 | ₹4,144.05 | ₹3,671.8 | ₹3,687.8 | 1,276 | 7,625 |
| 26 Jul 2022 | ₹3,846.7 | ₹3,846.7 | ₹3,602.85 | ₹3,602.85 | 226 | 7,650 |
| 27 Jul 2022 | ₹3,611.7 | ₹3,950.75 | ₹3,611.7 | ₹3,950.75 | 126 | 7,575 |
| 28 Jul 2022 | ₹4,536.2 | ₹4,600 | ₹4,536.2 | ₹4,580 | 401 | 7,300 |