NIFTY BANK 38,000 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4,809.8 and a low of ₹580.3. Final close ₹621.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹4,295.45 | ₹4,390 | ₹4,219.95 | ₹4,229.55 | 7,427 | 44,875 |
| 29 Jun 2022 | ₹4,608 | ₹4,660 | ₹4,471.75 | ₹4,642.95 | 9,452 | 49,600 |
| 30 Jun 2022 | ₹4,590.65 | ₹4,619.5 | ₹4,253.8 | ₹4,619.5 | 29,052 | 76,225 |
| 1 Jul 2022 | ₹4,765.05 | ₹4,809.8 | ₹4,240 | ₹4,240 | 4,177 | 75,075 |
| 4 Jul 2022 | ₹4,220 | ₹4,340.45 | ₹3,926.15 | ₹3,930 | 7,426 | 75,800 |
| 5 Jul 2022 | ₹3,760 | ₹4,184.65 | ₹3,592 | ₹4,180 | 6,626 | 70,825 |
| 6 Jul 2022 | ₹4,000.05 | ₹4,000.05 | ₹3,560 | ₹3,560 | 2,302 | 70,475 |
| 7 Jul 2022 | ₹3,230.35 | ₹3,411.8 | ₹2,984.7 | ₹3,008.7 | 12,903 | 67,850 |
| 8 Jul 2022 | ₹2,800.05 | ₹2,964.6 | ₹2,791.35 | ₹2,791.35 | 13,752 | 59,075 |
| 11 Jul 2022 | ₹2,712 | ₹2,760 | ₹2,447.2 | ₹2,548.25 | 1,38,701 | 1,49,450 |
| 12 Jul 2022 | ₹2,699.95 | ₹2,900 | ₹2,580 | ₹2,898.9 | 15,702 | 1,58,900 |
| 13 Jul 2022 | ₹2,700 | ₹3,142 | ₹2,675 | ₹3,081 | 1,426 | 1,58,675 |
| 14 Jul 2022 | ₹3,080 | ₹3,350.8 | ₹3,080 | ₹3,272.95 | 2,876 | 1,59,275 |
| 15 Jul 2022 | ₹3,115.55 | ₹3,399.5 | ₹3,115.55 | ₹3,250 | 651 | 1,59,500 |
| 18 Jul 2022 | ₹3,009 | ₹3,100 | ₹2,555 | ₹2,584.65 | 85,726 | 1,41,675 |
| 19 Jul 2022 | ₹2,705 | ₹2,710 | ₹2,231.3 | ₹2,266.5 | 46,901 | 1,41,275 |
| 20 Jul 2022 | ₹1,994.55 | ₹2,107.35 | ₹1,810 | ₹2,107.35 | 13,502 | 1,42,925 |
| 21 Jul 2022 | ₹2,083.5 | ₹2,092.95 | ₹1,692.5 | ₹1,771.85 | 20,476 | 1,46,100 |
| 22 Jul 2022 | ₹1,723.85 | ₹1,725 | ₹1,216.75 | ₹1,315.8 | 1,11,852 | 1,47,025 |
| 25 Jul 2022 | ₹1,245.45 | ₹1,551.3 | ₹1,056.75 | ₹1,335.3 | 1,42,851 | 1,49,300 |
| 26 Jul 2022 | ₹1,334.85 | ₹1,682.4 | ₹1,333.75 | ₹1,668.4 | 1,03,976 | 1,40,250 |
| 27 Jul 2022 | ₹1,670.6 | ₹1,755.4 | ₹1,209 | ₹1,235.45 | 2,41,676 | 1,38,225 |
| 28 Jul 2022 | ₹938.9 | ₹938.9 | ₹580.3 | ₹621.9 | 13,31,551 | 1,24,000 |