NIFTY BANK 33,100 CE traded across 22 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4,295.25 and a low of ₹909.9. Final close ₹4,231.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,250.05 | ₹1,287.45 | ₹1,186 | ₹1,277.8 | 879 | 1,500 |
| 29 Jun 2022 | ₹1,074.95 | ₹1,112.05 | ₹1,004.6 | ₹1,043.3 | 3,577 | 2,600 |
| 30 Jun 2022 | ₹1,056.05 | ₹1,245.95 | ₹1,030.05 | ₹1,030.05 | 4,502 | 2,975 |
| 1 Jul 2022 | ₹986.85 | ₹1,229.3 | ₹909.9 | ₹1,229.3 | 78,777 | 9,225 |
| 4 Jul 2022 | ₹1,212.5 | ₹1,377.6 | ₹1,140.7 | ₹1,367.75 | 11,551 | 7,825 |
| 5 Jul 2022 | ₹1,492.15 | ₹1,601.65 | ₹1,172.4 | ₹1,182.6 | 13,527 | 17,250 |
| 6 Jul 2022 | ₹1,304.45 | ₹1,590.3 | ₹1,304.45 | ₹1,590.3 | 3,952 | 19,000 |
| 7 Jul 2022 | ₹1,842.25 | ₹2,078.25 | ₹1,779.8 | ₹2,048.35 | 2,903 | 19,275 |
| 8 Jul 2022 | ₹2,208.85 | ₹2,208.85 | ₹2,160 | ₹2,165 | 326 | 19,050 |
| 11 Jul 2022 | ₹2,259.8 | ₹2,537.95 | ₹2,259.8 | ₹2,435 | 926 | 18,475 |
| 12 Jul 2022 | ₹2,291.65 | ₹2,368.6 | ₹2,081.75 | ₹2,081.75 | 477 | 18,400 |
| 13 Jul 2022 | ₹2,294.5 | ₹2,294.5 | ₹1,868.75 | ₹1,900 | 377 | 18,375 |
| 14 Jul 2022 | ₹1,902.15 | ₹1,902.15 | ₹1,659.6 | ₹1,740.1 | 2,301 | 16,900 |
| 18 Jul 2022 | ₹1,901.15 | ₹2,353.1 | ₹1,901.15 | ₹2,353.1 | 526 | 16,700 |
| 19 Jul 2022 | ₹2,350 | ₹2,650 | ₹2,350 | ₹2,621.05 | 251 | 16,600 |
| 20 Jul 2022 | ₹2,927.7 | ₹3,336.7 | ₹2,824 | ₹2,824 | 1,326 | 16,175 |
| 21 Jul 2022 | ₹3,039.45 | ₹3,104 | ₹3,039.45 | ₹3,104 | 51 | 16,125 |
| 22 Jul 2022 | ₹3,404 | ₹3,643.75 | ₹3,404 | ₹3,600 | 176 | 15,950 |
| 25 Jul 2022 | ₹3,689.1 | ₹3,861.35 | ₹3,689.1 | ₹3,861.35 | 401 | 15,850 |
| 26 Jul 2022 | ₹3,560.5 | ₹3,560.55 | ₹3,309.45 | ₹3,309.45 | 202 | 15,800 |
| 27 Jul 2022 | ₹3,257.85 | ₹3,718.2 | ₹3,244.6 | ₹3,718.2 | 201 | 15,800 |
| 28 Jul 2022 | ₹4,098.15 | ₹4,295.25 | ₹4,070.55 | ₹4,231.5 | 1,151 | 15,050 |