NIFTY BANK 34,400 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,985 and a low of ₹365.6. Final close ₹2,982.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹606.35 | ₹618 | ₹556 | ₹593.9 | 3,402 | 2,875 |
| 29 Jun 2022 | ₹444 | ₹488.7 | ₹433 | ₹447.05 | 4,176 | 3,250 |
| 30 Jun 2022 | ₹443.95 | ₹586 | ₹431.45 | ₹446.2 | 5,727 | 4,700 |
| 1 Jul 2022 | ₹382 | ₹526.95 | ₹365.6 | ₹526.2 | 29,276 | 13,225 |
| 4 Jul 2022 | ₹546.85 | ₹606.7 | ₹475.1 | ₹604.5 | 15,401 | 14,375 |
| 5 Jul 2022 | ₹654.75 | ₹745.9 | ₹475.85 | ₹482.2 | 70,402 | 18,050 |
| 6 Jul 2022 | ₹545.95 | ₹756.1 | ₹544.95 | ₹749.75 | 75,152 | 21,100 |
| 7 Jul 2022 | ₹879.95 | ₹1,059.95 | ₹835.95 | ₹1,058.3 | 91,253 | 19,375 |
| 8 Jul 2022 | ₹1,162.7 | ₹1,172.45 | ₹1,038.4 | ₹1,136.1 | 10,076 | 18,325 |
| 11 Jul 2022 | ₹1,150 | ₹1,425.35 | ₹1,075.4 | ₹1,324 | 13,451 | 19,900 |
| 12 Jul 2022 | ₹1,225.85 | ₹1,311.25 | ₹1,034.15 | ₹1,035.65 | 8,952 | 20,575 |
| 13 Jul 2022 | ₹1,146.55 | ₹1,183.85 | ₹847.4 | ₹911.75 | 25,276 | 23,575 |
| 14 Jul 2022 | ₹852.95 | ₹980 | ₹690 | ₹730.1 | 44,676 | 15,075 |
| 15 Jul 2022 | ₹809 | ₹841.45 | ₹604.85 | ₹730.1 | 86,353 | 15,375 |
| 18 Jul 2022 | ₹784.95 | ₹1,175.5 | ₹749.9 | ₹1,144.6 | 24,977 | 11,825 |
| 19 Jul 2022 | ₹1,049.3 | ₹1,463.5 | ₹1,027.35 | ₹1,410 | 20,327 | 13,200 |
| 20 Jul 2022 | ₹1,700 | ₹1,833.9 | ₹1,556.85 | ₹1,563.85 | 6,151 | 12,000 |
| 21 Jul 2022 | ₹1,591.85 | ₹1,940.5 | ₹1,591 | ₹1,867 | 9,701 | 10,625 |
| 22 Jul 2022 | ₹1,995 | ₹2,392 | ₹1,977.25 | ₹2,329.05 | 6,876 | 9,400 |
| 25 Jul 2022 | ₹2,421.35 | ₹2,572.05 | ₹2,071.45 | ₹2,270 | 2,051 | 8,700 |
| 26 Jul 2022 | ₹2,123.65 | ₹2,145 | ₹2,000 | ₹2,069.7 | 1,001 | 8,475 |
| 27 Jul 2022 | ₹1,908.1 | ₹2,340 | ₹1,875 | ₹2,340 | 751 | 7,925 |
| 28 Jul 2022 | ₹2,801 | ₹2,985 | ₹2,801 | ₹2,982.15 | 1,701 | 7,000 |