NIFTY BANK 33,900 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,505 and a low of ₹539.3. Final close ₹3,483.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹827.05 | ₹850 | ₹766 | ₹819.8 | 7,327 | 4,450 |
| 29 Jun 2022 | ₹675.95 | ₹693.7 | ₹616 | ₹636.35 | 5,651 | 5,825 |
| 30 Jun 2022 | ₹643.3 | ₹805.05 | ₹629.4 | ₹639 | 8,428 | 7,800 |
| 1 Jul 2022 | ₹567.15 | ₹752.45 | ₹539.3 | ₹752.45 | 18,552 | 8,550 |
| 4 Jul 2022 | ₹776.2 | ₹866.4 | ₹690 | ₹864 | 73,251 | 17,825 |
| 5 Jul 2022 | ₹930.4 | ₹1,040 | ₹700.05 | ₹701.35 | 56,751 | 15,650 |
| 6 Jul 2022 | ₹760 | ₹1,050 | ₹760 | ₹1,035.15 | 29,703 | 12,350 |
| 7 Jul 2022 | ₹1,236.2 | ₹1,500 | ₹1,161 | ₹1,500 | 15,427 | 8,600 |
| 8 Jul 2022 | ₹1,515.7 | ₹1,546.85 | ₹1,417.75 | ₹1,517.85 | 4,802 | 7,525 |
| 11 Jul 2022 | ₹1,563.35 | ₹1,829.5 | ₹1,563.35 | ₹1,727.4 | 3,426 | 7,200 |
| 12 Jul 2022 | ₹1,630.55 | ₹1,690.95 | ₹1,432.6 | ₹1,432.6 | 1,276 | 6,825 |
| 13 Jul 2022 | ₹1,550 | ₹1,550 | ₹1,199.6 | ₹1,282.8 | 3,876 | 6,400 |
| 14 Jul 2022 | ₹1,202.65 | ₹1,360 | ₹1,022 | ₹1,072 | 1,977 | 6,775 |
| 15 Jul 2022 | ₹1,185 | ₹1,185 | ₹928.25 | ₹1,088 | 4,276 | 6,775 |
| 18 Jul 2022 | ₹1,221.55 | ₹1,587.7 | ₹1,154.8 | ₹1,587.7 | 2,276 | 6,850 |
| 19 Jul 2022 | ₹1,475 | ₹1,822.3 | ₹1,475 | ₹1,822.3 | 426 | 6,800 |
| 20 Jul 2022 | ₹2,300 | ₹2,328.55 | ₹2,097.95 | ₹2,097.95 | 351 | 6,650 |
| 21 Jul 2022 | ₹2,299.7 | ₹2,384.1 | ₹2,191.8 | ₹2,269.9 | 201 | 6,475 |
| 22 Jul 2022 | ₹2,469.25 | ₹2,854.4 | ₹2,445.1 | ₹2,854.4 | 1,352 | 6,375 |
| 25 Jul 2022 | ₹3,019.65 | ₹3,019.65 | ₹2,676 | ₹2,676 | 201 | 6,325 |
| 26 Jul 2022 | ₹2,682.4 | ₹2,682.4 | ₹2,453.3 | ₹2,453.3 | 551 | 5,950 |
| 27 Jul 2022 | ₹2,407.85 | ₹2,929.4 | ₹2,374.9 | ₹2,870.3 | 276 | 5,750 |
| 28 Jul 2022 | ₹3,387.1 | ₹3,505 | ₹3,319.85 | ₹3,483.1 | 1,076 | 5,025 |