NIFTY BANK 33,400 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,986.85 and a low of ₹754.65. Final close ₹3,975.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,084.6 | ₹1,115 | ₹1,012.85 | ₹1,087.45 | 2,204 | 3,175 |
| 29 Jun 2022 | ₹900 | ₹953.9 | ₹845.3 | ₹872 | 11,226 | 6,575 |
| 30 Jun 2022 | ₹875.65 | ₹1,081.5 | ₹867.65 | ₹867.65 | 42,101 | 13,875 |
| 1 Jul 2022 | ₹840.85 | ₹1,027.95 | ₹754.65 | ₹1,023 | 90,728 | 20,300 |
| 4 Jul 2022 | ₹1,010.5 | ₹1,169.6 | ₹955 | ₹1,163.15 | 24,502 | 15,525 |
| 5 Jul 2022 | ₹1,235 | ₹1,379.75 | ₹980.35 | ₹990.1 | 15,826 | 11,575 |
| 6 Jul 2022 | ₹1,130 | ₹1,397.7 | ₹1,129.95 | ₹1,382 | 8,452 | 11,100 |
| 7 Jul 2022 | ₹1,608.2 | ₹1,815.7 | ₹1,529 | ₹1,802.75 | 2,601 | 10,800 |
| 8 Jul 2022 | ₹1,950 | ₹1,964.7 | ₹1,830.05 | ₹1,935.6 | 1,826 | 10,325 |
| 11 Jul 2022 | ₹1,939.55 | ₹2,250 | ₹1,939.55 | ₹2,200 | 726 | 9,700 |
| 12 Jul 2022 | ₹2,081 | ₹2,157.75 | ₹1,823.4 | ₹1,823.4 | 676 | 9,475 |
| 13 Jul 2022 | ₹1,985.15 | ₹1,985.15 | ₹1,600 | ₹1,662.7 | 451 | 9,275 |
| 14 Jul 2022 | ₹1,657.55 | ₹1,782.85 | ₹1,407.45 | ₹1,473.15 | 6,952 | 11,575 |
| 15 Jul 2022 | ₹1,452.5 | ₹1,510.6 | ₹1,318.7 | ₹1,503.8 | 3,426 | 13,225 |
| 18 Jul 2022 | ₹1,655 | ₹2,103.3 | ₹1,572.95 | ₹2,055.3 | 4,851 | 14,475 |
| 19 Jul 2022 | ₹1,967.15 | ₹2,359.2 | ₹1,963.8 | ₹2,359.2 | 651 | 14,525 |
| 20 Jul 2022 | ₹2,660 | ₹2,804.3 | ₹2,544.7 | ₹2,544.7 | 3,226 | 11,950 |
| 21 Jul 2022 | ₹2,704.05 | ₹2,840 | ₹2,704.05 | ₹2,840 | 301 | 11,850 |
| 22 Jul 2022 | ₹3,000 | ₹3,389.2 | ₹2,996.2 | ₹3,288.25 | 2,177 | 10,975 |
| 25 Jul 2022 | ₹3,135.7 | ₹3,139 | ₹3,104.8 | ₹3,139 | 176 | 10,925 |
| 26 Jul 2022 | ₹3,100 | ₹3,100 | ₹3,001 | ₹3,001 | 326 | 10,675 |
| 27 Jul 2022 | ₹3,343 | ₹3,343 | ₹3,207.2 | ₹3,207.2 | 201 | 10,500 |
| 28 Jul 2022 | ₹3,797.45 | ₹3,986.85 | ₹3,797.45 | ₹3,975 | 827 | 10,025 |