NIFTY BANK 33,600 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,787.75 and a low of ₹664.75. Final close ₹3,787.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹977.1 | ₹1,010 | ₹904.35 | ₹977.9 | 26,429 | 8,100 |
| 29 Jun 2022 | ₹800 | ₹847.85 | ₹748 | ₹768 | 10,251 | 7,325 |
| 30 Jun 2022 | ₹782 | ₹969.1 | ₹764.8 | ₹764.8 | 19,777 | 9,300 |
| 1 Jul 2022 | ₹731.15 | ₹934.2 | ₹664.75 | ₹915.8 | 50,452 | 13,025 |
| 4 Jul 2022 | ₹818.65 | ₹1,044.15 | ₹818.65 | ₹1,033.65 | 96,951 | 15,575 |
| 5 Jul 2022 | ₹1,033.6 | ₹1,231 | ₹859.05 | ₹864.6 | 18,577 | 9,925 |
| 6 Jul 2022 | ₹960.9 | ₹1,246.15 | ₹960.9 | ₹1,237.25 | 9,653 | 8,925 |
| 7 Jul 2022 | ₹1,409.85 | ₹1,663.45 | ₹1,377.5 | ₹1,663.45 | 19,976 | 12,000 |
| 8 Jul 2022 | ₹1,776.15 | ₹1,797.7 | ₹1,660.9 | ₹1,766.4 | 3,951 | 11,500 |
| 11 Jul 2022 | ₹1,744.3 | ₹2,008.05 | ₹1,744.25 | ₹1,978.9 | 4,002 | 10,300 |
| 12 Jul 2022 | ₹1,947.75 | ₹1,968.1 | ₹1,660 | ₹1,660 | 1,476 | 9,375 |
| 13 Jul 2022 | ₹1,810 | ₹1,810 | ₹1,433.45 | ₹1,524.65 | 9,701 | 11,975 |
| 14 Jul 2022 | ₹1,470.45 | ₹1,585.9 | ₹1,251.25 | ₹1,310.5 | 7,876 | 14,500 |
| 15 Jul 2022 | ₹1,450 | ₹1,450 | ₹1,150.25 | ₹1,331.55 | 4,726 | 14,800 |
| 18 Jul 2022 | ₹1,489 | ₹1,894.85 | ₹1,400 | ₹1,862.9 | 2,501 | 14,525 |
| 19 Jul 2022 | ₹1,760 | ₹2,185 | ₹1,760 | ₹2,185 | 1,051 | 14,350 |
| 20 Jul 2022 | ₹2,411.7 | ₹2,596.95 | ₹2,341.55 | ₹2,341.55 | 801 | 14,150 |
| 21 Jul 2022 | ₹2,480.4 | ₹2,673.35 | ₹2,465.05 | ₹2,607.6 | 901 | 14,075 |
| 22 Jul 2022 | ₹2,801.3 | ₹3,179.85 | ₹2,794.1 | ₹3,120 | 3,127 | 13,000 |
| 25 Jul 2022 | ₹3,124.2 | ₹3,189 | ₹2,868.65 | ₹3,189 | 501 | 12,925 |
| 26 Jul 2022 | ₹3,046.85 | ₹3,046.85 | ₹2,755 | ₹2,755 | 326 | 12,825 |
| 27 Jul 2022 | ₹2,770 | ₹3,161 | ₹2,770 | ₹3,161 | 651 | 12,500 |
| 28 Jul 2022 | ₹3,590 | ₹3,787.75 | ₹3,550 | ₹3,787.75 | 1,376 | 12,000 |