NIFTY BANK 33,200 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4,215 and a low of ₹857.35. Final close ₹4,186.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,210.85 | ₹1,234.15 | ₹1,146 | ₹1,208.2 | 1,677 | 4,850 |
| 29 Jun 2022 | ₹1,006.95 | ₹1,063.9 | ₹950 | ₹979.05 | 20,927 | 9,100 |
| 30 Jun 2022 | ₹952 | ₹1,187.85 | ₹952 | ₹980 | 11,876 | 9,750 |
| 1 Jul 2022 | ₹874.7 | ₹1,149.8 | ₹857.35 | ₹1,149 | 2,17,103 | 25,000 |
| 4 Jul 2022 | ₹1,201.15 | ₹1,302.25 | ₹1,064.95 | ₹1,302.25 | 15,126 | 20,875 |
| 5 Jul 2022 | ₹1,401.05 | ₹1,526 | ₹1,106.5 | ₹1,114.55 | 11,702 | 16,725 |
| 6 Jul 2022 | ₹1,239.45 | ₹1,540.15 | ₹1,235.05 | ₹1,524.9 | 7,402 | 14,825 |
| 7 Jul 2022 | ₹1,768.65 | ₹1,979.5 | ₹1,681.1 | ₹1,973.35 | 21,078 | 16,400 |
| 8 Jul 2022 | ₹2,122 | ₹2,130.7 | ₹1,971.55 | ₹2,108.6 | 4,751 | 15,825 |
| 11 Jul 2022 | ₹2,162.65 | ₹2,459.9 | ₹2,162.65 | ₹2,392.45 | 1,126 | 15,475 |
| 12 Jul 2022 | ₹2,251.45 | ₹2,270 | ₹2,185.55 | ₹2,187.95 | 476 | 15,425 |
| 13 Jul 2022 | ₹2,208.95 | ₹2,209 | ₹1,786.05 | ₹1,853 | 2,827 | 14,675 |
| 14 Jul 2022 | ₹1,811.9 | ₹1,959.8 | ₹1,596.85 | ₹1,640 | 6,826 | 15,375 |
| 15 Jul 2022 | ₹1,701.75 | ₹1,704.9 | ₹1,501.35 | ₹1,680.45 | 4,201 | 14,475 |
| 18 Jul 2022 | ₹1,841.1 | ₹2,275 | ₹1,795.85 | ₹2,275 | 1,176 | 14,225 |
| 19 Jul 2022 | ₹2,285 | ₹2,606.8 | ₹2,260 | ₹2,526.65 | 5,751 | 12,825 |
| 20 Jul 2022 | ₹2,880 | ₹3,000 | ₹2,800 | ₹2,843 | 1,076 | 12,475 |
| 21 Jul 2022 | ₹2,916.2 | ₹3,000 | ₹2,881.75 | ₹3,000 | 1,426 | 12,175 |
| 22 Jul 2022 | ₹3,194.5 | ₹3,500.05 | ₹3,177.8 | ₹3,488.35 | 2,053 | 11,550 |
| 25 Jul 2022 | ₹3,488.35 | ₹3,488.35 | ₹3,449.7 | ₹3,449.7 | 176 | 11,475 |
| 26 Jul 2022 | ₹3,455.4 | ₹3,455.4 | ₹3,167.2 | ₹3,167.2 | 926 | 11,150 |
| 27 Jul 2022 | ₹3,355.3 | ₹3,525 | ₹3,355.3 | ₹3,525 | 201 | 11,125 |
| 28 Jul 2022 | ₹4,036.9 | ₹4,215 | ₹4,033.45 | ₹4,186.85 | 2,551 | 10,775 |