NIFTY BANK 35,500 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,924.3 and a low of ₹134.1. Final close ₹1,882.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹253.55 | ₹272.1 | ₹235.4 | ₹255.15 | 1,34,977 | 1,21,800 |
| 29 Jun 2022 | ₹200.15 | ₹205.9 | ₹175 | ₹179 | 1,59,526 | 1,21,175 |
| 30 Jun 2022 | ₹170.05 | ₹246.35 | ₹160.75 | ₹175 | 2,30,402 | 1,56,000 |
| 1 Jul 2022 | ₹154.95 | ₹208.2 | ₹134.1 | ₹208.2 | 4,60,178 | 2,89,000 |
| 4 Jul 2022 | ₹188.6 | ₹238.2 | ₹177.75 | ₹234 | 2,91,552 | 3,07,725 |
| 5 Jul 2022 | ₹249.95 | ₹293.6 | ₹165 | ₹165 | 6,00,351 | 2,96,075 |
| 6 Jul 2022 | ₹185.2 | ₹300 | ₹185.2 | ₹299.6 | 5,91,226 | 3,39,575 |
| 7 Jul 2022 | ₹331.3 | ₹470.9 | ₹328.35 | ₹465 | 7,17,126 | 3,40,425 |
| 8 Jul 2022 | ₹540.7 | ₹568.9 | ₹424.9 | ₹486 | 4,72,301 | 3,65,700 |
| 11 Jul 2022 | ₹425.4 | ₹682.7 | ₹416.05 | ₹616.25 | 7,17,377 | 3,78,375 |
| 12 Jul 2022 | ₹527.05 | ₹603.45 | ₹411.7 | ₹419.95 | 7,19,126 | 4,22,225 |
| 13 Jul 2022 | ₹473.85 | ₹503.2 | ₹295.5 | ₹330.65 | 9,34,852 | 3,69,125 |
| 14 Jul 2022 | ₹308.2 | ₹357 | ₹205.7 | ₹216 | 10,97,027 | 3,84,175 |
| 15 Jul 2022 | ₹233.35 | ₹264.85 | ₹159.45 | ₹202 | 14,01,978 | 4,46,350 |
| 18 Jul 2022 | ₹266.4 | ₹430 | ₹203.6 | ₹399.5 | 19,57,402 | 5,53,325 |
| 19 Jul 2022 | ₹332.85 | ₹590 | ₹300 | ₹554.95 | 34,19,028 | 6,13,250 |
| 20 Jul 2022 | ₹730.5 | ₹883.8 | ₹637.95 | ₹655 | 11,25,078 | 4,35,800 |
| 21 Jul 2022 | ₹679.1 | ₹960.95 | ₹629.8 | ₹859 | 10,86,627 | 4,51,525 |
| 22 Jul 2022 | ₹890.7 | ₹1,365 | ₹880.7 | ₹1,267.6 | 7,71,602 | 3,21,700 |
| 25 Jul 2022 | ₹1,254.2 | ₹1,514.9 | ₹1,009.6 | ₹1,205 | 2,97,101 | 2,97,775 |
| 26 Jul 2022 | ₹1,185.05 | ₹1,199.05 | ₹846.85 | ₹854.35 | 7,23,552 | 2,04,950 |
| 27 Jul 2022 | ₹851.05 | ₹1,308 | ₹775.4 | ₹1,281.1 | 5,26,651 | 1,52,000 |
| 28 Jul 2022 | ₹1,583.65 | ₹1,924.3 | ₹1,583.1 | ₹1,882 | 1,46,227 | 96,500 |