NIFTY BANK 33,800 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,614.25 and a low of ₹578.1. Final close ₹3,571.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹849.65 | ₹901.9 | ₹805.3 | ₹870.55 | 15,277 | 13,875 |
| 29 Jun 2022 | ₹700.05 | ₹743 | ₹658 | ₹688.6 | 14,352 | 14,725 |
| 30 Jun 2022 | ₹660.95 | ₹864.1 | ₹660.95 | ₹677.55 | 14,976 | 17,125 |
| 1 Jul 2022 | ₹651.65 | ₹808.15 | ₹578.1 | ₹808.15 | 30,877 | 21,625 |
| 4 Jul 2022 | ₹816.1 | ₹924 | ₹732.8 | ₹923.5 | 1,56,852 | 29,425 |
| 5 Jul 2022 | ₹933.95 | ₹1,104.6 | ₹735.05 | ₹735.05 | 94,377 | 26,025 |
| 6 Jul 2022 | ₹802.95 | ₹1,116 | ₹802.95 | ₹1,104 | 52,452 | 18,925 |
| 7 Jul 2022 | ₹1,326.6 | ₹1,491.3 | ₹1,227 | ₹1,491.3 | 18,852 | 14,825 |
| 8 Jul 2022 | ₹1,650 | ₹1,699.75 | ₹1,499.2 | ₹1,590.85 | 4,276 | 12,825 |
| 11 Jul 2022 | ₹1,650 | ₹1,907.2 | ₹1,635.6 | ₹1,765.1 | 5,001 | 10,800 |
| 12 Jul 2022 | ₹1,671.95 | ₹1,792.7 | ₹1,494.2 | ₹1,494.95 | 2,402 | 11,000 |
| 13 Jul 2022 | ₹1,552.05 | ₹1,552.05 | ₹1,271 | ₹1,334.8 | 8,151 | 12,600 |
| 14 Jul 2022 | ₹1,303.8 | ₹1,438.3 | ₹1,098.2 | ₹1,151 | 11,377 | 11,725 |
| 15 Jul 2022 | ₹1,268.05 | ₹1,284.65 | ₹1,000.25 | ₹1,169.85 | 13,401 | 14,925 |
| 18 Jul 2022 | ₹1,308.3 | ₹1,700 | ₹1,248.9 | ₹1,680 | 1,326 | 14,825 |
| 19 Jul 2022 | ₹1,538.4 | ₹2,006.45 | ₹1,538.4 | ₹2,006.45 | 1,901 | 14,925 |
| 20 Jul 2022 | ₹2,198.95 | ₹2,425 | ₹2,170.15 | ₹2,292.1 | 926 | 14,475 |
| 21 Jul 2022 | ₹2,367.5 | ₹2,490 | ₹2,290 | ₹2,435.8 | 751 | 14,225 |
| 22 Jul 2022 | ₹2,603.3 | ₹3,002 | ₹2,575.6 | ₹2,900 | 4,627 | 13,000 |
| 25 Jul 2022 | ₹3,082.2 | ₹3,153.15 | ₹2,670 | ₹3,000 | 951 | 12,275 |
| 26 Jul 2022 | ₹2,847.05 | ₹2,866.5 | ₹2,600 | ₹2,631.85 | 876 | 11,900 |
| 27 Jul 2022 | ₹2,485 | ₹2,966.8 | ₹2,485 | ₹2,949.55 | 1,401 | 11,225 |
| 28 Jul 2022 | ₹3,380 | ₹3,614.25 | ₹3,380 | ₹3,571.35 | 3,026 | 8,875 |