NIFTY BANK 36,200 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,220.2 and a low of ₹53. Final close ₹1,177.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹145 | ₹147.2 | ₹133.5 | ₹140.7 | 2,027 | 2,050 |
| 29 Jun 2022 | ₹130 | ₹130 | ₹92.75 | ₹92.75 | 6,701 | 3,250 |
| 30 Jun 2022 | ₹99 | ₹125.5 | ₹90.45 | ₹90.45 | 3,426 | 3,550 |
| 1 Jul 2022 | ₹78.15 | ₹108.55 | ₹65.25 | ₹108.55 | 29,926 | 6,175 |
| 4 Jul 2022 | ₹95.95 | ₹114.4 | ₹89.1 | ₹112.3 | 8,652 | 9,075 |
| 5 Jul 2022 | ₹125.05 | ₹139.25 | ₹75 | ₹75 | 21,352 | 8,375 |
| 6 Jul 2022 | ₹93.2 | ₹147.6 | ₹88.3 | ₹147.6 | 14,902 | 9,850 |
| 7 Jul 2022 | ₹168.95 | ₹238.1 | ₹157.55 | ₹232 | 32,426 | 12,000 |
| 8 Jul 2022 | ₹238 | ₹292.6 | ₹202.65 | ₹231.3 | 57,152 | 20,275 |
| 11 Jul 2022 | ₹197 | ₹351 | ₹196.95 | ₹302.2 | 63,853 | 26,425 |
| 12 Jul 2022 | ₹250.65 | ₹299 | ₹186.35 | ₹191.4 | 63,152 | 29,450 |
| 13 Jul 2022 | ₹223.45 | ₹234 | ₹122.4 | ₹137.3 | 87,177 | 26,175 |
| 14 Jul 2022 | ₹122.05 | ₹144.6 | ₹75 | ₹79 | 74,251 | 30,925 |
| 15 Jul 2022 | ₹93.8 | ₹107.6 | ₹53 | ₹64.65 | 1,13,452 | 41,925 |
| 18 Jul 2022 | ₹76.55 | ₹159.35 | ₹63.2 | ₹140.75 | 2,97,051 | 82,425 |
| 19 Jul 2022 | ₹105.5 | ₹230.15 | ₹96.9 | ₹210 | 6,35,202 | 1,34,275 |
| 20 Jul 2022 | ₹318.85 | ₹417.15 | ₹255.5 | ₹261.05 | 21,01,277 | 2,23,700 |
| 21 Jul 2022 | ₹282.2 | ₹464.1 | ₹241.45 | ₹382.1 | 69,33,052 | 5,82,675 |
| 22 Jul 2022 | ₹375 | ₹754.4 | ₹375 | ₹688.15 | 84,48,653 | 2,44,350 |
| 25 Jul 2022 | ₹656 | ₹876 | ₹452 | ₹600.3 | 26,24,852 | 3,61,950 |
| 26 Jul 2022 | ₹502 | ₹586.65 | ₹293.55 | ₹305 | 91,41,728 | 3,85,800 |
| 27 Jul 2022 | ₹296.5 | ₹648 | ₹243.65 | ₹623 | 1,66,81,877 | 2,11,825 |
| 28 Jul 2022 | ₹698.3 | ₹1,220.2 | ₹698.3 | ₹1,177.55 | 4,55,226 | 79,325 |