NIFTY BANK 34,700 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,836.55 and a low of ₹285. Final close ₹2,681.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹477.4 | ₹501.8 | ₹446.85 | ₹481.25 | 7,653 | 5,800 |
| 29 Jun 2022 | ₹369.5 | ₹385.45 | ₹344.4 | ₹351.95 | 5,102 | 5,050 |
| 30 Jun 2022 | ₹336.55 | ₹466 | ₹336.55 | ₹354.25 | 4,826 | 4,750 |
| 1 Jul 2022 | ₹298.95 | ₹418.2 | ₹285 | ₹418.2 | 22,752 | 8,450 |
| 4 Jul 2022 | ₹420.7 | ₹481.05 | ₹376 | ₹481.05 | 23,377 | 7,525 |
| 5 Jul 2022 | ₹512.1 | ₹595.45 | ₹365.65 | ₹365.65 | 34,676 | 8,150 |
| 6 Jul 2022 | ₹424.95 | ₹595.2 | ₹421.9 | ₹589.1 | 19,977 | 9,800 |
| 7 Jul 2022 | ₹702.05 | ₹873.55 | ₹670 | ₹870 | 1,88,378 | 24,875 |
| 8 Jul 2022 | ₹1,002.25 | ₹1,014 | ₹843.6 | ₹926.65 | 23,777 | 21,500 |
| 11 Jul 2022 | ₹843.7 | ₹1,189.85 | ₹843.7 | ₹1,083.75 | 15,901 | 16,600 |
| 12 Jul 2022 | ₹999.05 | ₹1,085.85 | ₹832.85 | ₹844.45 | 9,302 | 15,475 |
| 13 Jul 2022 | ₹945.1 | ₹971.25 | ₹662.75 | ₹733.9 | 31,076 | 21,550 |
| 14 Jul 2022 | ₹739.85 | ₹781.15 | ₹519.75 | ₹550 | 2,28,552 | 38,500 |
| 15 Jul 2022 | ₹314.5 | ₹650 | ₹314.5 | ₹548.15 | 4,86,827 | 72,175 |
| 18 Jul 2022 | ₹702 | ₹941.8 | ₹566.9 | ₹909.95 | 1,82,252 | 45,975 |
| 19 Jul 2022 | ₹797.2 | ₹1,195.5 | ₹794.55 | ₹1,139.2 | 50,601 | 34,875 |
| 20 Jul 2022 | ₹1,390.2 | ₹1,575.4 | ₹1,283.25 | ₹1,283.25 | 17,452 | 29,300 |
| 21 Jul 2022 | ₹1,297.05 | ₹1,645.55 | ₹1,295 | ₹1,555.25 | 9,176 | 27,575 |
| 22 Jul 2022 | ₹1,615.2 | ₹2,115 | ₹1,615.2 | ₹2,013.1 | 7,276 | 25,950 |
| 25 Jul 2022 | ₹2,141.6 | ₹2,261.75 | ₹1,775 | ₹2,000 | 2,701 | 25,650 |
| 26 Jul 2022 | ₹1,874.7 | ₹1,891.05 | ₹1,643.9 | ₹1,643.9 | 3,827 | 24,875 |
| 27 Jul 2022 | ₹1,611.75 | ₹2,127.25 | ₹1,611.75 | ₹2,073.35 | 2,651 | 24,375 |
| 28 Jul 2022 | ₹2,500 | ₹2,836.55 | ₹2,446.55 | ₹2,681.9 | 10,426 | 17,350 |