NIFTY BANK 34,200 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,864.05 and a low of ₹429.55. Final close ₹3,178.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹688.35 | ₹708 | ₹630 | ₹675.75 | 4,077 | 5,175 |
| 29 Jun 2022 | ₹554.05 | ₹570 | ₹500 | ₹523.25 | 7,877 | 4,750 |
| 30 Jun 2022 | ₹504.2 | ₹640 | ₹504.2 | ₹512.95 | 8,701 | 6,975 |
| 1 Jul 2022 | ₹500 | ₹613.35 | ₹429.55 | ₹613.35 | 28,501 | 9,775 |
| 4 Jul 2022 | ₹618.55 | ₹706.35 | ₹550.75 | ₹704.55 | 26,176 | 11,525 |
| 5 Jul 2022 | ₹730 | ₹857.55 | ₹559.1 | ₹559.85 | 1,72,251 | 38,100 |
| 6 Jul 2022 | ₹653.05 | ₹870 | ₹638 | ₹856.75 | 2,88,576 | 57,700 |
| 7 Jul 2022 | ₹978.6 | ₹1,194.5 | ₹954 | ₹1,180.45 | 63,576 | 33,625 |
| 8 Jul 2022 | ₹1,277.65 | ₹1,473.9 | ₹1,178.8 | ₹1,277.55 | 14,303 | 32,425 |
| 11 Jul 2022 | ₹1,268.25 | ₹1,568.35 | ₹1,268.25 | ₹1,475.3 | 11,051 | 29,300 |
| 12 Jul 2022 | ₹1,356.85 | ₹1,455.15 | ₹1,178.5 | ₹1,192 | 4,176 | 29,525 |
| 13 Jul 2022 | ₹1,319 | ₹1,330.75 | ₹976 | ₹1,051.75 | 35,826 | 15,300 |
| 14 Jul 2022 | ₹963.3 | ₹1,124.6 | ₹811.1 | ₹850 | 17,301 | 14,200 |
| 15 Jul 2022 | ₹958.45 | ₹970 | ₹725 | ₹866 | 9,901 | 13,625 |
| 18 Jul 2022 | ₹975.3 | ₹1,344.3 | ₹904 | ₹1,317.8 | 10,801 | 12,700 |
| 19 Jul 2022 | ₹1,225 | ₹1,617.8 | ₹1,208.25 | ₹1,598 | 2,876 | 12,275 |
| 20 Jul 2022 | ₹1,861 | ₹3,864.05 | ₹1,775 | ₹1,775 | 3,277 | 12,250 |
| 21 Jul 2022 | ₹1,807.55 | ₹2,118.65 | ₹1,807.55 | ₹2,040 | 2,576 | 12,525 |
| 22 Jul 2022 | ₹2,310 | ₹2,606.85 | ₹2,277.9 | ₹2,500 | 1,101 | 12,225 |
| 25 Jul 2022 | ₹2,600.15 | ₹2,763 | ₹2,272.95 | ₹2,651 | 1,226 | 11,925 |
| 26 Jul 2022 | ₹2,371.9 | ₹2,400.25 | ₹2,203.25 | ₹2,244.5 | 451 | 11,800 |
| 27 Jul 2022 | ₹2,107.3 | ₹2,575.05 | ₹2,085 | ₹2,525 | 376 | 11,575 |
| 28 Jul 2022 | ₹2,990 | ₹3,201.05 | ₹2,980 | ₹3,178 | 7,301 | 8,425 |