NIFTY BANK 33,300 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4,088.9 and a low of ₹805.25. Final close ₹4,075.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,113 | ₹1,179.6 | ₹1,069.3 | ₹1,151.2 | 2,353 | 6,350 |
| 29 Jun 2022 | ₹951.05 | ₹1,001 | ₹897 | ₹924.75 | 36,527 | 15,550 |
| 30 Jun 2022 | ₹908.95 | ₹1,143.95 | ₹908.95 | ₹921.7 | 24,301 | 17,550 |
| 1 Jul 2022 | ₹860.2 | ₹1,091.1 | ₹805.25 | ₹1,080 | 1,12,277 | 27,000 |
| 4 Jul 2022 | ₹1,242.9 | ₹1,242.9 | ₹1,004.85 | ₹1,226.6 | 17,426 | 21,600 |
| 5 Jul 2022 | ₹1,310.45 | ₹1,451.05 | ₹1,040 | ₹1,040 | 15,127 | 17,550 |
| 6 Jul 2022 | ₹1,169.8 | ₹1,457.05 | ₹1,163.4 | ₹1,457.05 | 5,251 | 14,500 |
| 7 Jul 2022 | ₹1,650 | ₹1,887.65 | ₹1,601 | ₹1,887.65 | 4,726 | 12,900 |
| 8 Jul 2022 | ₹2,071.2 | ₹2,071.2 | ₹1,901.5 | ₹2,020 | 5,351 | 11,325 |
| 11 Jul 2022 | ₹2,085 | ₹2,365.1 | ₹2,078.95 | ₹2,235.7 | 3,326 | 10,750 |
| 12 Jul 2022 | ₹2,230.8 | ₹2,230.8 | ₹2,020 | ₹2,020 | 1,176 | 10,675 |
| 13 Jul 2022 | ₹2,068.7 | ₹2,077 | ₹1,701 | ₹1,775.05 | 2,801 | 10,750 |
| 14 Jul 2022 | ₹1,840 | ₹1,890.85 | ₹1,499.7 | ₹1,499.7 | 1,151 | 10,775 |
| 15 Jul 2022 | ₹1,475.5 | ₹1,581.4 | ₹1,436.65 | ₹1,581.4 | 1,852 | 11,175 |
| 18 Jul 2022 | ₹1,661.7 | ₹2,180 | ₹1,656 | ₹2,180 | 952 | 10,850 |
| 19 Jul 2022 | ₹2,054.35 | ₹2,440 | ₹2,050 | ₹2,440 | 376 | 10,750 |
| 20 Jul 2022 | ₹2,709 | ₹2,875 | ₹2,709 | ₹2,875 | 376 | 10,400 |
| 21 Jul 2022 | ₹2,800 | ₹2,995 | ₹2,799.95 | ₹2,930 | 726 | 10,350 |
| 22 Jul 2022 | ₹3,170 | ₹3,500 | ₹3,150 | ₹3,380 | 801 | 9,650 |
| 25 Jul 2022 | ₹3,446 | ₹3,446 | ₹3,200.5 | ₹3,271.35 | 226 | 9,550 |
| 26 Jul 2022 | ₹3,245.8 | ₹3,245.8 | ₹3,114.05 | ₹3,114.05 | 101 | 9,500 |
| 27 Jul 2022 | ₹2,982.45 | ₹3,410 | ₹2,982.45 | ₹3,410 | 151 | 9,450 |
| 28 Jul 2022 | ₹3,900 | ₹4,088.9 | ₹3,850 | ₹4,075 | 3,676 | 7,225 |