NIFTY BANK 35,400 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,016.2 and a low of ₹148.15. Final close ₹1,979.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹279.55 | ₹286 | ₹260 | ₹280.3 | 2,178 | 2,025 |
| 29 Jun 2022 | ₹285.65 | ₹285.65 | ₹192 | ₹196.2 | 4,026 | 2,325 |
| 30 Jun 2022 | ₹220.9 | ₹266.65 | ₹190.95 | ₹190.95 | 1,751 | 2,750 |
| 1 Jul 2022 | ₹154.45 | ₹225.5 | ₹148.15 | ₹222.45 | 24,052 | 8,300 |
| 4 Jul 2022 | ₹212.5 | ₹257.95 | ₹199.9 | ₹257.95 | 16,677 | 10,850 |
| 5 Jul 2022 | ₹288 | ₹318.7 | ₹182.95 | ₹186.1 | 30,177 | 10,625 |
| 6 Jul 2022 | ₹231.35 | ₹329.35 | ₹213.55 | ₹324.05 | 18,877 | 11,250 |
| 7 Jul 2022 | ₹389.8 | ₹512.3 | ₹362.2 | ₹507.9 | 23,401 | 10,225 |
| 8 Jul 2022 | ₹606.5 | ₹623.7 | ₹468.75 | ₹529.95 | 32,177 | 13,025 |
| 11 Jul 2022 | ₹475.5 | ₹736 | ₹475.5 | ₹663.8 | 1,09,702 | 23,200 |
| 12 Jul 2022 | ₹575.4 | ₹656.95 | ₹455 | ₹461.65 | 1,77,077 | 32,500 |
| 13 Jul 2022 | ₹570.2 | ₹570.25 | ₹333.1 | ₹365.65 | 1,06,003 | 32,125 |
| 14 Jul 2022 | ₹360.95 | ₹399.2 | ₹234.1 | ₹249.9 | 1,24,652 | 40,800 |
| 15 Jul 2022 | ₹293.85 | ₹300.95 | ₹186.55 | ₹229.35 | 1,52,826 | 50,875 |
| 18 Jul 2022 | ₹339.15 | ₹484 | ₹237 | ₹452.95 | 3,36,727 | 71,525 |
| 19 Jul 2022 | ₹371.65 | ₹657.45 | ₹351.05 | ₹625 | 9,49,753 | 62,500 |
| 20 Jul 2022 | ₹815.75 | ₹961.9 | ₹712.85 | ₹726 | 1,08,826 | 41,700 |
| 21 Jul 2022 | ₹726 | ₹1,040.7 | ₹705.25 | ₹947.25 | 72,726 | 41,825 |
| 22 Jul 2022 | ₹984.9 | ₹1,442.1 | ₹970.45 | ₹1,362.4 | 66,577 | 33,075 |
| 25 Jul 2022 | ₹1,398.15 | ₹1,606.65 | ₹1,095.5 | ₹1,300.75 | 14,276 | 31,900 |
| 26 Jul 2022 | ₹1,236.35 | ₹1,245 | ₹950 | ₹950 | 18,302 | 30,075 |
| 27 Jul 2022 | ₹924.5 | ₹1,413.8 | ₹866.6 | ₹1,413.8 | 34,552 | 26,225 |
| 28 Jul 2022 | ₹1,519.95 | ₹2,016.2 | ₹1,519.95 | ₹1,979.3 | 17,001 | 24,275 |