NIFTY BANK 35,700 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,789.3 and a low of ₹93.9. Final close ₹1,678.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹212.25 | ₹229.95 | ₹204 | ₹215.85 | 2,427 | 2,600 |
| 29 Jun 2022 | ₹175 | ₹175 | ₹146.75 | ₹151.5 | 3,076 | 2,775 |
| 30 Jun 2022 | ₹152 | ₹205.85 | ₹147.6 | ₹147.6 | 11,951 | 4,800 |
| 1 Jul 2022 | ₹118.1 | ₹172 | ₹93.9 | ₹172 | 23,226 | 5,275 |
| 4 Jul 2022 | ₹163.7 | ₹193.45 | ₹144.45 | ₹190 | 13,602 | 6,475 |
| 5 Jul 2022 | ₹210 | ₹239 | ₹129.95 | ₹129.95 | 35,077 | 6,950 |
| 6 Jul 2022 | ₹159.9 | ₹248.9 | ₹156.4 | ₹248.9 | 30,377 | 8,450 |
| 7 Jul 2022 | ₹297.05 | ₹390.85 | ₹272.7 | ₹385.5 | 53,602 | 22,450 |
| 8 Jul 2022 | ₹418.3 | ₹474.4 | ₹350 | ₹399 | 48,927 | 20,425 |
| 11 Jul 2022 | ₹353.05 | ₹572.95 | ₹348 | ₹508 | 45,052 | 25,325 |
| 12 Jul 2022 | ₹458.15 | ₹500 | ₹334.8 | ₹342.05 | 42,576 | 19,750 |
| 13 Jul 2022 | ₹394.85 | ₹411.5 | ₹234.75 | ₹259.9 | 53,226 | 21,850 |
| 14 Jul 2022 | ₹251.7 | ₹282 | ₹157.2 | ₹164.8 | 1,50,126 | 34,275 |
| 15 Jul 2022 | ₹198.55 | ₹203.95 | ₹118.65 | ₹147.9 | 2,01,402 | 42,300 |
| 18 Jul 2022 | ₹168.05 | ₹333.9 | ₹149 | ₹307.25 | 3,52,651 | 54,500 |
| 19 Jul 2022 | ₹230.35 | ₹468.35 | ₹222.5 | ₹435.65 | 10,53,153 | 1,37,175 |
| 20 Jul 2022 | ₹575 | ₹736 | ₹509.65 | ₹517.25 | 6,01,028 | 56,775 |
| 21 Jul 2022 | ₹558 | ₹802.6 | ₹497.3 | ₹697.8 | 3,08,426 | 71,625 |
| 22 Jul 2022 | ₹731.15 | ₹1,189.5 | ₹728.45 | ₹1,090 | 1,98,127 | 53,425 |
| 25 Jul 2022 | ₹1,151.9 | ₹1,325.8 | ₹830.95 | ₹1,015.7 | 98,952 | 46,400 |
| 26 Jul 2022 | ₹990.5 | ₹990.5 | ₹668.35 | ₹672.8 | 2,48,401 | 47,150 |
| 27 Jul 2022 | ₹683.5 | ₹1,111.2 | ₹598.35 | ₹1,086 | 1,66,927 | 38,275 |
| 28 Jul 2022 | ₹1,384.5 | ₹1,789.3 | ₹1,378.75 | ₹1,678 | 32,026 | 25,075 |