NIFTY BANK 39,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹30.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹27.55 | ₹30.4 | ₹15.3 | ₹17.4 | 2,09,929 | 2,06,725 |
| 29 Jun 2022 | ₹15.35 | ₹15.35 | ₹9.55 | ₹11 | 1,84,526 | 3,16,725 |
| 30 Jun 2022 | ₹12.85 | ₹13.25 | ₹9 | ₹9 | 82,151 | 3,10,750 |
| 1 Jul 2022 | ₹9.55 | ₹10.6 | ₹7.9 | ₹10.15 | 66,078 | 3,13,075 |
| 4 Jul 2022 | ₹9.95 | ₹10.45 | ₹7.7 | ₹8.7 | 47,027 | 3,12,100 |
| 5 Jul 2022 | ₹9.2 | ₹9.4 | ₹6.25 | ₹6.6 | 50,602 | 3,13,450 |
| 6 Jul 2022 | ₹6.9 | ₹8.5 | ₹6.7 | ₹8.4 | 35,251 | 3,12,750 |
| 7 Jul 2022 | ₹7.9 | ₹11.2 | ₹7.9 | ₹11.2 | 84,201 | 3,08,350 |
| 8 Jul 2022 | ₹12.85 | ₹13.4 | ₹8.75 | ₹9.65 | 90,402 | 3,09,900 |
| 11 Jul 2022 | ₹11.75 | ₹11.75 | ₹7.55 | ₹8.7 | 1,39,401 | 3,35,225 |
| 12 Jul 2022 | ₹9.05 | ₹10.3 | ₹7.5 | ₹7.8 | 79,877 | 3,35,025 |
| 13 Jul 2022 | ₹8.25 | ₹8.25 | ₹4.95 | ₹5.15 | 1,01,976 | 3,55,250 |
| 14 Jul 2022 | ₹5.15 | ₹5.95 | ₹3.7 | ₹3.95 | 1,03,526 | 3,58,450 |
| 15 Jul 2022 | ₹4.1 | ₹4.5 | ₹3.55 | ₹3.9 | 1,47,851 | 3,55,100 |
| 18 Jul 2022 | ₹3.9 | ₹4.35 | ₹3.35 | ₹3.4 | 2,36,152 | 3,53,800 |
| 19 Jul 2022 | ₹3.3 | ₹6.9 | ₹3.1 | ₹4.7 | 3,03,427 | 3,72,150 |
| 20 Jul 2022 | ₹5 | ₹8.95 | ₹5 | ₹5.25 | 6,90,102 | 4,96,125 |
| 21 Jul 2022 | ₹6.15 | ₹6.65 | ₹3.5 | ₹4.25 | 11,77,503 | 7,17,550 |
| 22 Jul 2022 | ₹4.25 | ₹7 | ₹3.5 | ₹5.15 | 75,79,251 | 14,54,350 |
| 25 Jul 2022 | ₹4.9 | ₹6.9 | ₹3.7 | ₹3.95 | 1,07,76,877 | 19,28,625 |
| 26 Jul 2022 | ₹3.8 | ₹4 | ₹2.6 | ₹2.85 | 83,08,426 | 17,34,250 |
| 27 Jul 2022 | ₹2.5 | ₹3 | ₹1.2 | ₹1.4 | 82,08,727 | 17,11,425 |
| 28 Jul 2022 | ₹1 | ₹2 | ₹0.05 | ₹0.05 | 1,23,81,952 | 12,33,275 |