NIFTY BANK 32,900 CE traded across 22 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4,468.25 and a low of ₹1,024.3. Final close ₹4,455.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,409 | ₹1,409 | ₹1,316.8 | ₹1,392.65 | 552 | 2,525 |
| 29 Jun 2022 | ₹1,191.85 | ₹1,210 | ₹1,124.05 | ₹1,161.45 | 752 | 2,675 |
| 30 Jun 2022 | ₹1,173.3 | ₹1,390 | ₹1,154.1 | ₹1,154.1 | 2,976 | 4,625 |
| 1 Jul 2022 | ₹1,096.5 | ₹1,343.4 | ₹1,024.3 | ₹1,343.4 | 7,052 | 5,675 |
| 4 Jul 2022 | ₹1,350 | ₹1,513.75 | ₹1,332.35 | ₹1,513.75 | 3,101 | 3,275 |
| 5 Jul 2022 | ₹1,570.95 | ₹1,751.7 | ₹1,570.95 | ₹1,751.7 | 601 | 2,900 |
| 6 Jul 2022 | ₹1,498 | ₹1,498 | ₹1,493.2 | ₹1,493.2 | 76 | 2,875 |
| 7 Jul 2022 | ₹1,978 | ₹2,110.4 | ₹1,978 | ₹2,110.4 | 76 | 2,900 |
| 8 Jul 2022 | ₹2,400 | ₹2,400 | ₹2,400 | ₹2,400 | 101 | 2,950 |
| 11 Jul 2022 | ₹2,698.3 | ₹2,698.3 | ₹2,629.2 | ₹2,629.2 | 51 | 2,950 |
| 12 Jul 2022 | ₹2,480 | ₹2,480 | ₹2,280 | ₹2,280 | 101 | 2,875 |
| 13 Jul 2022 | ₹2,442.5 | ₹2,442.5 | ₹2,254 | ₹2,254 | 101 | 2,875 |
| 14 Jul 2022 | ₹2,250 | ₹2,250 | ₹2,090.6 | ₹2,090.6 | 126 | 2,850 |
| 15 Jul 2022 | ₹2,008 | ₹2,008 | ₹1,761.35 | ₹1,943.85 | 2,326 | 2,275 |
| 19 Jul 2022 | ₹2,683.75 | ₹2,735.35 | ₹2,683.75 | ₹2,735.35 | 151 | 2,300 |
| 20 Jul 2022 | ₹3,138.05 | ₹3,245.8 | ₹3,076.6 | ₹3,245.8 | 151 | 2,175 |
| 21 Jul 2022 | ₹3,041.1 | ₹3,300.6 | ₹3,028.1 | ₹3,300.6 | 351 | 2,150 |
| 22 Jul 2022 | ₹3,452.6 | ₹3,588.8 | ₹3,452.6 | ₹3,588.8 | 101 | 2,175 |
| 25 Jul 2022 | ₹3,891.3 | ₹4,021.2 | ₹3,891.3 | ₹4,021.2 | 501 | 2,125 |
| 26 Jul 2022 | ₹3,736.55 | ₹3,736.55 | ₹3,432.05 | ₹3,432.05 | 326 | 2,075 |
| 27 Jul 2022 | ₹3,460.7 | ₹3,855 | ₹3,460.7 | ₹3,855 | 327 | 1,950 |
| 28 Jul 2022 | ₹4,416 | ₹4,468.25 | ₹4,416 | ₹4,455.75 | 176 | 1,850 |