NIFTY BANK 35,300 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,108.65 and a low of ₹164.7. Final close ₹2,080.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹310 | ₹320.85 | ₹281.45 | ₹307.15 | 2,977 | 3,000 |
| 29 Jun 2022 | ₹230.05 | ₹237.25 | ₹197.6 | ₹210.05 | 7,677 | 4,625 |
| 30 Jun 2022 | ₹230 | ₹277 | ₹191.25 | ₹191.25 | 10,951 | 4,925 |
| 1 Jul 2022 | ₹172.8 | ₹246.3 | ₹164.7 | ₹246.3 | 25,426 | 6,900 |
| 4 Jul 2022 | ₹240.15 | ₹285.15 | ₹220.25 | ₹282.85 | 6,526 | 7,500 |
| 5 Jul 2022 | ₹322.3 | ₹355.55 | ₹201.6 | ₹201.6 | 42,927 | 9,175 |
| 6 Jul 2022 | ₹255.05 | ₹357.15 | ₹241.85 | ₹357.15 | 16,128 | 10,925 |
| 7 Jul 2022 | ₹430.15 | ₹551.8 | ₹403.5 | ₹543.7 | 23,552 | 11,875 |
| 8 Jul 2022 | ₹642.05 | ₹663.85 | ₹516.4 | ₹579.4 | 50,452 | 17,450 |
| 11 Jul 2022 | ₹528.65 | ₹797.5 | ₹523.95 | ₹700.7 | 2,10,327 | 30,875 |
| 12 Jul 2022 | ₹619.3 | ₹713 | ₹500 | ₹509 | 2,15,602 | 46,125 |
| 13 Jul 2022 | ₹552.3 | ₹606.5 | ₹371.85 | ₹387.45 | 2,22,027 | 52,925 |
| 14 Jul 2022 | ₹399.95 | ₹444 | ₹265.85 | ₹279.3 | 1,28,802 | 61,250 |
| 15 Jul 2022 | ₹336 | ₹340.55 | ₹214.55 | ₹268.6 | 2,01,202 | 62,000 |
| 18 Jul 2022 | ₹346.95 | ₹541.45 | ₹273.25 | ₹508 | 4,54,302 | 1,06,525 |
| 19 Jul 2022 | ₹407.2 | ₹725 | ₹396.55 | ₹690 | 7,37,326 | 62,025 |
| 20 Jul 2022 | ₹900 | ₹1,045 | ₹786 | ₹797.4 | 96,527 | 39,725 |
| 21 Jul 2022 | ₹791.95 | ₹1,125 | ₹780.1 | ₹1,021 | 48,302 | 41,875 |
| 22 Jul 2022 | ₹1,079 | ₹1,532.45 | ₹1,059.75 | ₹1,451.95 | 46,176 | 36,150 |
| 25 Jul 2022 | ₹1,447.85 | ₹1,696.3 | ₹1,202.2 | ₹1,395.75 | 26,026 | 27,300 |
| 26 Jul 2022 | ₹1,376.2 | ₹1,381.5 | ₹1,040 | ₹1,040 | 12,576 | 23,675 |
| 27 Jul 2022 | ₹996.9 | ₹1,485.5 | ₹970.5 | ₹1,476.4 | 31,977 | 23,375 |
| 28 Jul 2022 | ₹1,900 | ₹2,108.65 | ₹1,840 | ₹2,080 | 13,126 | 14,350 |