NIFTY BANK 35,900 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,502.15 and a low of ₹86. Final close ₹1,479.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹185.85 | ₹195.6 | ₹174.9 | ₹191.4 | 1,253 | 2,175 |
| 29 Jun 2022 | ₹130.5 | ₹134.4 | ₹121.1 | ₹125.5 | 2,802 | 2,050 |
| 30 Jun 2022 | ₹135 | ₹168.75 | ₹122.85 | ₹130.05 | 4,976 | 2,325 |
| 1 Jul 2022 | ₹110 | ₹142 | ₹90.65 | ₹142 | 19,953 | 3,125 |
| 4 Jul 2022 | ₹142.2 | ₹156.4 | ₹121.25 | ₹145.75 | 6,453 | 4,100 |
| 5 Jul 2022 | ₹173.55 | ₹193.75 | ₹102.2 | ₹102.2 | 30,601 | 6,125 |
| 6 Jul 2022 | ₹124.9 | ₹206.95 | ₹124.45 | ₹206.95 | 14,126 | 7,825 |
| 7 Jul 2022 | ₹236.9 | ₹322.7 | ₹221 | ₹315 | 9,503 | 8,150 |
| 8 Jul 2022 | ₹382.1 | ₹394.95 | ₹280.5 | ₹321.7 | 18,751 | 10,700 |
| 11 Jul 2022 | ₹293.5 | ₹475.85 | ₹293.5 | ₹419.25 | 21,576 | 13,175 |
| 12 Jul 2022 | ₹380 | ₹412.95 | ₹266.35 | ₹268.25 | 21,451 | 15,425 |
| 13 Jul 2022 | ₹311.95 | ₹328.8 | ₹182.85 | ₹204.7 | 86,477 | 15,175 |
| 14 Jul 2022 | ₹191.2 | ₹219.45 | ₹110.1 | ₹110.1 | 77,002 | 16,800 |
| 15 Jul 2022 | ₹146.55 | ₹148 | ₹86 | ₹109.55 | 92,401 | 29,675 |
| 18 Jul 2022 | ₹131 | ₹251.65 | ₹106.95 | ₹225.95 | 1,73,126 | 43,225 |
| 19 Jul 2022 | ₹219.7 | ₹361 | ₹163.85 | ₹337.7 | 4,46,602 | 69,275 |
| 20 Jul 2022 | ₹460 | ₹596.1 | ₹394.5 | ₹405.05 | 7,13,278 | 84,475 |
| 21 Jul 2022 | ₹424.95 | ₹655.5 | ₹381.65 | ₹559.35 | 10,58,702 | 1,00,275 |
| 22 Jul 2022 | ₹576.65 | ₹1,000.05 | ₹575.3 | ₹919.8 | 6,34,853 | 85,700 |
| 25 Jul 2022 | ₹939.95 | ₹1,133.8 | ₹667.3 | ₹835.35 | 2,58,952 | 63,975 |
| 26 Jul 2022 | ₹689.75 | ₹829.25 | ₹502 | ₹510.6 | 6,01,452 | 84,925 |
| 27 Jul 2022 | ₹505.85 | ₹920.15 | ₹438.1 | ₹893.2 | 7,95,202 | 36,475 |
| 28 Jul 2022 | ₹1,176.25 | ₹1,502.15 | ₹1,171.1 | ₹1,479.65 | 47,901 | 20,375 |