NIFTY BANK 33,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4,399.95 and a low of ₹963.15. Final close ₹4,384.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,286.1 | ₹1,375 | ₹1,241 | ₹1,335.2 | 84,352 | 1,08,200 |
| 29 Jun 2022 | ₹1,110 | ₹1,188 | ₹1,059 | ₹1,089 | 1,17,427 | 1,12,950 |
| 30 Jun 2022 | ₹1,050 | ₹1,333 | ₹1,050 | ₹1,111.05 | 1,10,776 | 1,28,300 |
| 1 Jul 2022 | ₹1,063.6 | ₹1,284.95 | ₹963.15 | ₹1,280 | 2,79,052 | 1,66,225 |
| 4 Jul 2022 | ₹1,264.65 | ₹1,455 | ₹1,187.7 | ₹1,455 | 1,11,852 | 1,65,375 |
| 5 Jul 2022 | ₹1,448.95 | ₹1,680 | ₹1,229.5 | ₹1,238.35 | 1,09,202 | 1,42,900 |
| 6 Jul 2022 | ₹1,323.35 | ₹1,700 | ₹1,323.35 | ₹1,688 | 66,026 | 1,55,100 |
| 7 Jul 2022 | ₹1,838 | ₹2,158 | ₹1,833.3 | ₹2,158 | 70,402 | 1,38,500 |
| 8 Jul 2022 | ₹2,322.95 | ₹2,341.1 | ₹2,150 | ₹2,280 | 34,178 | 1,28,600 |
| 11 Jul 2022 | ₹2,217 | ₹2,656.95 | ₹2,215.5 | ₹2,550 | 28,326 | 1,10,400 |
| 12 Jul 2022 | ₹2,391.15 | ₹2,510.85 | ₹2,186.95 | ₹2,200 | 8,826 | 1,09,675 |
| 13 Jul 2022 | ₹2,342.7 | ₹2,399.9 | ₹1,941 | ₹2,026.9 | 21,777 | 1,04,450 |
| 14 Jul 2022 | ₹2,021 | ₹2,134.05 | ₹1,748.95 | ₹1,820.8 | 28,702 | 1,04,425 |
| 15 Jul 2022 | ₹1,980 | ₹1,980 | ₹1,650 | ₹1,860.35 | 20,501 | 1,04,350 |
| 18 Jul 2022 | ₹2,040 | ₹2,475.95 | ₹1,943 | ₹2,435 | 16,151 | 94,575 |
| 19 Jul 2022 | ₹2,320 | ₹2,796.25 | ₹2,307 | ₹2,757.4 | 10,126 | 88,500 |
| 20 Jul 2022 | ₹3,030.45 | ₹3,230.2 | ₹2,915.35 | ₹2,915.35 | 18,251 | 77,075 |
| 21 Jul 2022 | ₹2,970 | ₹3,320 | ₹2,970 | ₹3,245.4 | 11,476 | 73,300 |
| 22 Jul 2022 | ₹3,283.9 | ₹3,800 | ₹3,282.7 | ₹3,701.35 | 6,277 | 70,925 |
| 25 Jul 2022 | ₹3,750 | ₹3,953 | ₹3,459.15 | ₹3,666.4 | 4,301 | 68,925 |
| 26 Jul 2022 | ₹3,646.4 | ₹3,646.4 | ₹3,327.6 | ₹3,327.6 | 5,576 | 65,575 |
| 27 Jul 2022 | ₹3,319.15 | ₹3,785.6 | ₹3,250 | ₹3,761.2 | 13,201 | 59,375 |
| 28 Jul 2022 | ₹3,914.7 | ₹4,399.95 | ₹3,914.7 | ₹4,384.65 | 29,201 | 46,450 |