NIFTY BANK 34,800 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,600 and a low of ₹261.65. Final close ₹2,576.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹452.95 | ₹459.35 | ₹418 | ₹446.6 | 6,802 | 3,775 |
| 29 Jun 2022 | ₹400 | ₹400 | ₹317 | ₹323 | 4,151 | 4,150 |
| 30 Jun 2022 | ₹328.05 | ₹438 | ₹320 | ₹320 | 4,377 | 5,125 |
| 1 Jul 2022 | ₹269.55 | ₹382.55 | ₹261.65 | ₹382 | 31,076 | 12,400 |
| 4 Jul 2022 | ₹395 | ₹446.6 | ₹345.6 | ₹440.6 | 28,076 | 12,500 |
| 5 Jul 2022 | ₹473.45 | ₹550.65 | ₹335 | ₹335 | 55,427 | 12,575 |
| 6 Jul 2022 | ₹386.6 | ₹558 | ₹386.6 | ₹542.45 | 34,577 | 15,050 |
| 7 Jul 2022 | ₹648.95 | ₹817.35 | ₹618.75 | ₹806.35 | 1,76,552 | 24,825 |
| 8 Jul 2022 | ₹922.45 | ₹945.85 | ₹776 | ₹839.95 | 39,227 | 23,225 |
| 11 Jul 2022 | ₹791.55 | ₹1,125 | ₹791.55 | ₹1,033.45 | 26,678 | 18,775 |
| 12 Jul 2022 | ₹934.95 | ₹1,012.95 | ₹769.05 | ₹790.8 | 11,276 | 17,475 |
| 13 Jul 2022 | ₹884.45 | ₹909.05 | ₹607.25 | ₹656.95 | 1,55,826 | 28,250 |
| 14 Jul 2022 | ₹649.7 | ₹721.3 | ₹468.8 | ₹495 | 3,44,353 | 51,400 |
| 15 Jul 2022 | ₹549.85 | ₹589.3 | ₹398.25 | ₹494.95 | 3,81,178 | 81,425 |
| 18 Jul 2022 | ₹545.15 | ₹870.9 | ₹507.2 | ₹833.4 | 4,68,353 | 50,950 |
| 19 Jul 2022 | ₹723.4 | ₹1,109 | ₹723.4 | ₹1,059.05 | 65,753 | 38,000 |
| 20 Jul 2022 | ₹1,290.95 | ₹1,484 | ₹1,194.2 | ₹1,200.75 | 22,852 | 31,100 |
| 21 Jul 2022 | ₹1,215 | ₹1,577.25 | ₹1,215 | ₹1,474.4 | 11,301 | 30,575 |
| 22 Jul 2022 | ₹1,525.7 | ₹2,021.75 | ₹1,512.8 | ₹1,913.8 | 8,352 | 27,650 |
| 25 Jul 2022 | ₹2,023.75 | ₹2,172.8 | ₹1,681.85 | ₹1,880 | 5,126 | 26,575 |
| 26 Jul 2022 | ₹1,844.95 | ₹1,844.95 | ₹1,540.35 | ₹1,540.35 | 4,226 | 25,500 |
| 27 Jul 2022 | ₹1,510.15 | ₹1,975 | ₹1,479.55 | ₹1,971 | 5,326 | 23,450 |
| 28 Jul 2022 | ₹2,371 | ₹2,600 | ₹2,317.15 | ₹2,576.9 | 21,651 | 9,675 |