NIFTY BANK 33,500 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,928.9 and a low of ₹705.25. Final close ₹3,919.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,031.35 | ₹1,069.1 | ₹955.3 | ₹1,031.65 | 1,57,902 | 1,06,600 |
| 29 Jun 2022 | ₹849.95 | ₹899.95 | ₹795 | ₹818 | 2,82,001 | 2,04,000 |
| 30 Jun 2022 | ₹794.45 | ₹1,027.5 | ₹794.45 | ₹818.15 | 4,20,427 | 2,85,625 |
| 1 Jul 2022 | ₹794.1 | ₹973.6 | ₹705.25 | ₹964.3 | 6,24,627 | 3,30,600 |
| 4 Jul 2022 | ₹920 | ₹1,123 | ₹889.6 | ₹1,105 | 3,92,852 | 3,21,125 |
| 5 Jul 2022 | ₹1,176.15 | ₹1,309.15 | ₹914.25 | ₹914.25 | 2,41,302 | 2,66,950 |
| 6 Jul 2022 | ₹1,008.05 | ₹1,323.65 | ₹995.2 | ₹1,313.25 | 1,36,002 | 2,62,500 |
| 7 Jul 2022 | ₹1,505.1 | ₹1,741.9 | ₹1,442.8 | ₹1,716.1 | 1,36,176 | 2,44,125 |
| 8 Jul 2022 | ₹1,946.7 | ₹1,946.7 | ₹1,719.05 | ₹1,846.55 | 39,902 | 2,21,500 |
| 11 Jul 2022 | ₹1,824 | ₹2,185.45 | ₹1,816.9 | ₹2,040 | 27,626 | 2,13,025 |
| 12 Jul 2022 | ₹1,960.9 | ₹2,050 | ₹1,745.45 | ₹1,749.05 | 14,576 | 2,11,000 |
| 13 Jul 2022 | ₹1,875 | ₹1,941.8 | ₹1,508.4 | ₹1,577.15 | 26,976 | 2,10,050 |
| 14 Jul 2022 | ₹1,583.85 | ₹1,699.55 | ₹1,330 | ₹1,388 | 37,203 | 2,05,775 |
| 15 Jul 2022 | ₹1,492.35 | ₹1,545.6 | ₹1,238.8 | ₹1,416.8 | 27,151 | 1,97,425 |
| 18 Jul 2022 | ₹1,533.05 | ₹1,986.95 | ₹1,472.95 | ₹1,953.65 | 37,526 | 1,80,050 |
| 19 Jul 2022 | ₹1,795.8 | ₹2,305 | ₹1,795.8 | ₹2,260 | 17,001 | 1,70,675 |
| 20 Jul 2022 | ₹2,550 | ₹2,709.35 | ₹2,431.8 | ₹2,431.8 | 11,226 | 1,64,475 |
| 21 Jul 2022 | ₹2,495.65 | ₹2,825 | ₹2,475 | ₹2,740 | 9,726 | 1,65,400 |
| 22 Jul 2022 | ₹2,863.25 | ₹3,322.7 | ₹2,863.2 | ₹3,222.9 | 8,352 | 1,62,650 |
| 25 Jul 2022 | ₹3,340.85 | ₹3,470 | ₹2,958.8 | ₹3,158.4 | 5,202 | 1,59,875 |
| 26 Jul 2022 | ₹3,146.7 | ₹3,148.75 | ₹2,829 | ₹2,829 | 5,051 | 1,56,175 |
| 27 Jul 2022 | ₹2,900 | ₹3,292.9 | ₹2,750 | ₹3,254.3 | 10,201 | 1,50,325 |
| 28 Jul 2022 | ₹3,684.35 | ₹3,928.9 | ₹3,625.15 | ₹3,919.1 | 26,651 | 1,32,850 |