NIFTY BANK 39,500 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹26 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹26 | ₹26 | ₹14.05 | ₹14.8 | 13,452 | 20,125 |
| 29 Jun 2022 | ₹13.05 | ₹13.05 | ₹8.3 | ₹9.6 | 21,651 | 27,025 |
| 30 Jun 2022 | ₹11.6 | ₹13.55 | ₹7.7 | ₹8.4 | 22,001 | 32,150 |
| 1 Jul 2022 | ₹7.85 | ₹9.85 | ₹6.75 | ₹8 | 27,577 | 37,575 |
| 4 Jul 2022 | ₹9.3 | ₹9.6 | ₹6.9 | ₹7.75 | 7,001 | 32,975 |
| 5 Jul 2022 | ₹8.4 | ₹8.75 | ₹6.15 | ₹6.55 | 6,452 | 33,025 |
| 6 Jul 2022 | ₹6.9 | ₹7.95 | ₹5.95 | ₹6.8 | 8,227 | 28,250 |
| 7 Jul 2022 | ₹7.5 | ₹8.25 | ₹6.25 | ₹8.1 | 16,576 | 26,700 |
| 8 Jul 2022 | ₹9.3 | ₹9.3 | ₹7 | ₹7.6 | 17,276 | 26,300 |
| 11 Jul 2022 | ₹7.9 | ₹8.5 | ₹6.5 | ₹7.1 | 21,228 | 30,425 |
| 12 Jul 2022 | ₹7.15 | ₹7.25 | ₹5.95 | ₹6.85 | 9,151 | 29,025 |
| 13 Jul 2022 | ₹6.15 | ₹6.15 | ₹4.7 | ₹4.95 | 10,501 | 30,800 |
| 14 Jul 2022 | ₹4.75 | ₹5.3 | ₹3.6 | ₹3.75 | 11,076 | 28,400 |
| 15 Jul 2022 | ₹4.65 | ₹4.7 | ₹3.5 | ₹3.7 | 34,302 | 30,800 |
| 18 Jul 2022 | ₹3.65 | ₹4.25 | ₹3.35 | ₹3.55 | 43,076 | 35,075 |
| 19 Jul 2022 | ₹3.75 | ₹5.9 | ₹3.2 | ₹4.4 | 57,453 | 27,875 |
| 20 Jul 2022 | ₹4.8 | ₹7.8 | ₹4.4 | ₹4.7 | 1,63,976 | 47,750 |
| 21 Jul 2022 | ₹4.45 | ₹6.15 | ₹3 | ₹3.1 | 5,20,851 | 1,54,300 |
| 22 Jul 2022 | ₹3.25 | ₹4.45 | ₹2.95 | ₹3 | 43,05,727 | 4,94,950 |
| 25 Jul 2022 | ₹2.9 | ₹4.4 | ₹2.8 | ₹3.45 | 49,35,377 | 6,85,275 |
| 26 Jul 2022 | ₹3.15 | ₹3.45 | ₹2.2 | ₹2.35 | 30,66,102 | 6,49,350 |
| 27 Jul 2022 | ₹2.3 | ₹2.65 | ₹1.05 | ₹1.2 | 30,36,802 | 3,37,900 |
| 28 Jul 2022 | ₹1 | ₹1.9 | ₹0.05 | ₹0.05 | 36,63,727 | 3,16,475 |