NIFTY BANK 34,300 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,087.1 and a low of ₹395.95. Final close ₹3,082.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹629.35 | ₹658.05 | ₹589.4 | ₹634.25 | 4,628 | 4,650 |
| 29 Jun 2022 | ₹490.05 | ₹532.95 | ₹466 | ₹480 | 5,152 | 5,150 |
| 30 Jun 2022 | ₹467.1 | ₹626.45 | ₹467.1 | ₹480.45 | 8,201 | 6,275 |
| 1 Jul 2022 | ₹487.65 | ₹571.7 | ₹395.95 | ₹571.7 | 24,451 | 10,775 |
| 4 Jul 2022 | ₹574.2 | ₹657.25 | ₹513.05 | ₹655.45 | 16,352 | 10,900 |
| 5 Jul 2022 | ₹691.05 | ₹801.95 | ₹517.65 | ₹521 | 1,36,601 | 25,150 |
| 6 Jul 2022 | ₹593.2 | ₹816 | ₹590 | ₹784.45 | 1,65,177 | 41,450 |
| 7 Jul 2022 | ₹850 | ₹1,136.2 | ₹850 | ₹1,120 | 64,652 | 22,625 |
| 8 Jul 2022 | ₹1,210.1 | ₹1,251.6 | ₹1,106.95 | ₹1,201.25 | 6,202 | 20,900 |
| 11 Jul 2022 | ₹1,156.5 | ₹1,493.95 | ₹1,156.5 | ₹1,378.9 | 6,527 | 19,625 |
| 12 Jul 2022 | ₹1,274.95 | ₹1,392.75 | ₹1,110.1 | ₹1,116.1 | 5,277 | 19,350 |
| 13 Jul 2022 | ₹1,219.95 | ₹1,253 | ₹910.95 | ₹974.9 | 9,902 | 18,350 |
| 14 Jul 2022 | ₹939.9 | ₹1,048.35 | ₹750 | ₹786.2 | 13,177 | 17,100 |
| 15 Jul 2022 | ₹901.2 | ₹906.15 | ₹663.7 | ₹808.4 | 35,852 | 17,150 |
| 18 Jul 2022 | ₹831.75 | ₹1,271.6 | ₹831.75 | ₹1,230 | 24,803 | 13,975 |
| 19 Jul 2022 | ₹1,140 | ₹1,545.6 | ₹1,115.6 | ₹1,503.95 | 4,326 | 13,200 |
| 20 Jul 2022 | ₹1,815.9 | ₹1,944.9 | ₹1,643.8 | ₹1,655.7 | 4,776 | 10,725 |
| 21 Jul 2022 | ₹1,817.05 | ₹2,018.4 | ₹1,538.5 | ₹1,953.05 | 13,826 | 15,875 |
| 22 Jul 2022 | ₹2,052.15 | ₹2,466.3 | ₹2,050.4 | ₹2,466.3 | 1,751 | 15,675 |
| 25 Jul 2022 | ₹2,544.6 | ₹2,662.35 | ₹2,186.85 | ₹2,361.55 | 1,526 | 14,925 |
| 26 Jul 2022 | ₹2,225.8 | ₹2,225.8 | ₹2,069.55 | ₹2,156 | 1,376 | 14,425 |
| 27 Jul 2022 | ₹2,007.45 | ₹2,469.95 | ₹1,980.05 | ₹2,448.3 | 926 | 14,675 |
| 28 Jul 2022 | ₹2,870 | ₹3,087.1 | ₹2,818.65 | ₹3,082.5 | 8,776 | 9,825 |