NIFTY BANK 34,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,413.3 and a low of ₹497.85. Final close ₹3,377.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹769.05 | ₹803 | ₹711.65 | ₹768.65 | 2,92,503 | 2,29,025 |
| 29 Jun 2022 | ₹725 | ₹725 | ₹575.1 | ₹592 | 2,18,376 | 2,48,075 |
| 30 Jun 2022 | ₹587.9 | ₹768 | ₹563.85 | ₹594 | 3,64,627 | 3,28,150 |
| 1 Jul 2022 | ₹565.85 | ₹707 | ₹497.85 | ₹699 | 3,90,876 | 3,56,950 |
| 4 Jul 2022 | ₹685.95 | ₹815 | ₹637.8 | ₹812 | 5,14,077 | 4,25,925 |
| 5 Jul 2022 | ₹832.65 | ₹979.7 | ₹650 | ₹650.05 | 6,51,727 | 4,50,900 |
| 6 Jul 2022 | ₹683 | ₹992.1 | ₹665.35 | ₹982.85 | 6,22,177 | 4,74,700 |
| 7 Jul 2022 | ₹1,117 | ₹1,348.65 | ₹1,082 | ₹1,335 | 3,93,952 | 3,95,600 |
| 8 Jul 2022 | ₹1,425 | ₹1,518.9 | ₹1,311.35 | ₹1,426.9 | 1,10,053 | 3,59,075 |
| 11 Jul 2022 | ₹1,362.95 | ₹1,755.25 | ₹1,353 | ₹1,649.85 | 93,126 | 3,26,850 |
| 12 Jul 2022 | ₹1,553.05 | ₹1,629.05 | ₹1,332 | ₹1,335.25 | 84,577 | 3,10,175 |
| 13 Jul 2022 | ₹1,439.95 | ₹1,510 | ₹1,119 | ₹1,185 | 1,14,103 | 2,96,050 |
| 14 Jul 2022 | ₹1,200 | ₹1,280 | ₹946.15 | ₹983 | 1,33,951 | 2,90,275 |
| 15 Jul 2022 | ₹1,099.95 | ₹1,135 | ₹855 | ₹1,011 | 1,99,052 | 3,12,275 |
| 18 Jul 2022 | ₹1,120 | ₹1,530.75 | ₹1,049.7 | ₹1,501.4 | 1,63,877 | 2,90,675 |
| 19 Jul 2022 | ₹1,374.55 | ₹1,827.2 | ₹1,358.7 | ₹1,791.65 | 65,777 | 2,85,950 |
| 20 Jul 2022 | ₹2,109.85 | ₹2,250 | ₹1,928.45 | ₹1,947.3 | 84,401 | 2,39,800 |
| 21 Jul 2022 | ₹1,961.1 | ₹2,350 | ₹1,932.7 | ₹2,242.75 | 53,251 | 2,14,225 |
| 22 Jul 2022 | ₹2,330 | ₹2,801.65 | ₹2,292.95 | ₹2,726.05 | 43,201 | 1,94,375 |
| 25 Jul 2022 | ₹2,820 | ₹2,981.75 | ₹2,460.95 | ₹2,680 | 17,751 | 1,82,825 |
| 26 Jul 2022 | ₹2,600 | ₹2,663.05 | ₹2,333.9 | ₹2,340.7 | 27,001 | 1,74,300 |
| 27 Jul 2022 | ₹2,322.95 | ₹2,793.05 | ₹2,260 | ₹2,775.15 | 19,626 | 1,65,200 |
| 28 Jul 2022 | ₹3,192.8 | ₹3,413.3 | ₹3,124.05 | ₹3,377.9 | 87,251 | 1,45,750 |