NIFTY BANK 32,800 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹749.8 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹566.05 | ₹600 | ₹518.75 | ₹533.75 | 14,603 | 12,475 |
| 29 Jun 2022 | ₹652.85 | ₹692 | ₹603.05 | ₹692 | 13,253 | 12,900 |
| 30 Jun 2022 | ₹654.05 | ₹667.5 | ₹553.75 | ₹667.5 | 11,777 | 17,425 |
| 1 Jul 2022 | ₹715.75 | ₹749.8 | ₹484.9 | ₹484.9 | 45,553 | 21,100 |
| 4 Jul 2022 | ₹482.65 | ₹518.35 | ₹351.75 | ₹351.75 | 26,527 | 23,150 |
| 5 Jul 2022 | ₹294.2 | ₹414 | ₹251.75 | ₹405.85 | 70,052 | 22,175 |
| 6 Jul 2022 | ₹348.85 | ₹348.85 | ₹237.9 | ₹237.9 | 24,101 | 24,900 |
| 7 Jul 2022 | ₹178.05 | ₹189.35 | ₹125.45 | ₹125.45 | 29,453 | 23,150 |
| 8 Jul 2022 | ₹110 | ₹113.8 | ₹90.45 | ₹90.45 | 19,251 | 22,650 |
| 11 Jul 2022 | ₹95.9 | ₹95.9 | ₹56.65 | ₹56.65 | 21,652 | 17,650 |
| 12 Jul 2022 | ₹69.95 | ₹80.15 | ₹58.85 | ₹77.15 | 14,202 | 18,550 |
| 13 Jul 2022 | ₹59.95 | ₹94.35 | ₹56.95 | ₹88.35 | 32,876 | 21,050 |
| 14 Jul 2022 | ₹74.35 | ₹99.95 | ₹63.25 | ₹81.2 | 31,227 | 25,050 |
| 15 Jul 2022 | ₹60.5 | ₹86.2 | ₹53.7 | ₹55.6 | 60,527 | 26,100 |
| 18 Jul 2022 | ₹35.15 | ₹38.4 | ₹19.95 | ₹20.4 | 81,877 | 26,150 |
| 19 Jul 2022 | ₹22.35 | ₹22.85 | ₹14.85 | ₹15.65 | 68,151 | 21,175 |
| 20 Jul 2022 | ₹11.25 | ₹14.2 | ₹11.15 | ₹12.15 | 38,953 | 21,300 |
| 21 Jul 2022 | ₹14.8 | ₹14.8 | ₹5.85 | ₹6.5 | 46,951 | 24,475 |
| 22 Jul 2022 | ₹5.1 | ₹5.45 | ₹2.7 | ₹4 | 4,50,452 | 46,200 |
| 25 Jul 2022 | ₹2.4 | ₹4.5 | ₹2.4 | ₹3.5 | 2,81,226 | 61,200 |
| 26 Jul 2022 | ₹2.8 | ₹4 | ₹2.1 | ₹2.1 | 3,30,226 | 66,250 |
| 27 Jul 2022 | ₹2.4 | ₹3.65 | ₹1.7 | ₹1.7 | 2,23,051 | 40,500 |
| 28 Jul 2022 | ₹1.45 | ₹2.15 | ₹0.05 | ₹0.15 | 1,30,976 | 36,100 |