NIFTY BANK 35,800 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,602.35 and a low of ₹81.2. Final close ₹1,580.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹222.7 | ₹222.7 | ₹188 | ₹200.9 | 1,302 | 1,750 |
| 29 Jun 2022 | ₹162.05 | ₹162.05 | ₹134.3 | ₹137 | 4,051 | 3,450 |
| 30 Jun 2022 | ₹155.65 | ₹182.4 | ₹131.95 | ₹136.05 | 4,176 | 4,275 |
| 1 Jul 2022 | ₹104 | ₹154.3 | ₹81.2 | ₹154.3 | 18,676 | 6,725 |
| 4 Jul 2022 | ₹157.7 | ₹173.8 | ₹132.3 | ₹169.6 | 9,103 | 8,175 |
| 5 Jul 2022 | ₹198.95 | ₹214.9 | ₹108.95 | ₹108.95 | 32,651 | 10,525 |
| 6 Jul 2022 | ₹129.3 | ₹225.35 | ₹129.3 | ₹213.7 | 31,801 | 13,500 |
| 7 Jul 2022 | ₹264.75 | ₹355 | ₹244.3 | ₹351.8 | 49,903 | 19,600 |
| 8 Jul 2022 | ₹421.05 | ₹433.45 | ₹315.7 | ₹358.15 | 68,452 | 37,000 |
| 11 Jul 2022 | ₹326 | ₹523.05 | ₹313.5 | ₹458.35 | 72,878 | 46,350 |
| 12 Jul 2022 | ₹389.5 | ₹455 | ₹299.2 | ₹301.55 | 64,176 | 41,350 |
| 13 Jul 2022 | ₹355.65 | ₹367.95 | ₹205.85 | ₹229.6 | 1,12,351 | 38,750 |
| 14 Jul 2022 | ₹232.85 | ₹249.6 | ₹136 | ₹143 | 1,45,678 | 43,475 |
| 15 Jul 2022 | ₹150.75 | ₹174.45 | ₹100.45 | ₹124.35 | 1,82,201 | 55,550 |
| 18 Jul 2022 | ₹226.5 | ₹291.25 | ₹126.5 | ₹264.15 | 3,13,176 | 76,500 |
| 19 Jul 2022 | ₹208.8 | ₹414.5 | ₹190.05 | ₹381.05 | 9,23,228 | 1,62,400 |
| 20 Jul 2022 | ₹490 | ₹696.6 | ₹450 | ₹460.5 | 8,14,028 | 79,625 |
| 21 Jul 2022 | ₹481.05 | ₹727.5 | ₹435.55 | ₹627 | 9,26,428 | 72,550 |
| 22 Jul 2022 | ₹663.3 | ₹1,092.95 | ₹650 | ₹1,004.25 | 4,11,676 | 50,875 |
| 25 Jul 2022 | ₹984.9 | ₹1,230.8 | ₹749.8 | ₹925 | 2,11,001 | 41,500 |
| 26 Jul 2022 | ₹749.7 | ₹927.8 | ₹582.3 | ₹591.9 | 3,23,602 | 53,050 |
| 27 Jul 2022 | ₹596.1 | ₹1,015 | ₹516 | ₹994.05 | 5,33,151 | 44,200 |
| 28 Jul 2022 | ₹1,119.65 | ₹1,602.35 | ₹1,119.65 | ₹1,580 | 55,626 | 25,250 |