NIFTY BANK 33,700 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,687.7 and a low of ₹618.95. Final close ₹3,687.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹901.95 | ₹960 | ₹853.1 | ₹919.8 | 22,078 | 9,575 |
| 29 Jun 2022 | ₹764.95 | ₹791.05 | ₹702 | ₹722.15 | 11,977 | 8,625 |
| 30 Jun 2022 | ₹735.35 | ₹919.55 | ₹722.7 | ₹728.3 | 15,953 | 9,625 |
| 1 Jul 2022 | ₹693.8 | ₹860 | ₹618.95 | ₹860 | 25,427 | 11,450 |
| 4 Jul 2022 | ₹898.4 | ₹982.5 | ₹782.05 | ₹982.2 | 1,56,253 | 22,725 |
| 5 Jul 2022 | ₹1,028.7 | ₹1,165.15 | ₹806.85 | ₹811 | 33,927 | 16,650 |
| 6 Jul 2022 | ₹914.95 | ₹1,180 | ₹912.95 | ₹1,162.45 | 20,077 | 14,150 |
| 7 Jul 2022 | ₹1,201.95 | ₹1,563.1 | ₹1,201.95 | ₹1,556.15 | 15,902 | 16,850 |
| 8 Jul 2022 | ₹1,696 | ₹1,720 | ₹1,567.5 | ₹1,680.5 | 2,702 | 16,225 |
| 11 Jul 2022 | ₹1,769 | ₹1,991.9 | ₹1,709.2 | ₹1,885.3 | 4,151 | 16,850 |
| 12 Jul 2022 | ₹1,826 | ₹1,879.65 | ₹1,589.85 | ₹1,589.85 | 1,401 | 16,050 |
| 13 Jul 2022 | ₹1,721.4 | ₹1,721.4 | ₹1,351.9 | ₹1,425 | 6,576 | 11,300 |
| 14 Jul 2022 | ₹1,428.5 | ₹1,520.75 | ₹1,174.5 | ₹1,213.15 | 877 | 11,325 |
| 15 Jul 2022 | ₹1,257.1 | ₹1,257.1 | ₹1,097.9 | ₹1,256.7 | 7,126 | 10,750 |
| 18 Jul 2022 | ₹1,370 | ₹1,772.7 | ₹1,325.05 | ₹1,772.7 | 2,751 | 11,125 |
| 19 Jul 2022 | ₹1,878 | ₹2,000 | ₹1,786.15 | ₹1,811.1 | 1,626 | 9,800 |
| 20 Jul 2022 | ₹2,321 | ₹2,519.25 | ₹2,230.9 | ₹2,236.9 | 551 | 9,550 |
| 21 Jul 2022 | ₹2,290.6 | ₹2,640 | ₹2,260 | ₹2,569.15 | 1,101 | 9,600 |
| 22 Jul 2022 | ₹2,763.35 | ₹3,126 | ₹2,739.55 | ₹3,126 | 426 | 9,400 |
| 25 Jul 2022 | ₹3,141.9 | ₹3,190.05 | ₹2,820 | ₹2,956.5 | 201 | 9,325 |
| 26 Jul 2022 | ₹2,870 | ₹2,870 | ₹2,648 | ₹2,648 | 701 | 8,750 |
| 27 Jul 2022 | ₹2,607.25 | ₹3,070 | ₹2,600 | ₹3,070 | 726 | 8,500 |
| 28 Jul 2022 | ₹3,500 | ₹3,687.7 | ₹3,463.8 | ₹3,687.7 | 2,151 | 7,800 |