NIFTY BANK 39,500 PE traded across 22 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹6,264.2 and a low of ₹2,106.65. Final close ₹2,123.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹5,777.45 | ₹5,777.45 | ₹5,675 | ₹5,742 | 227 | 575 |
| 29 Jun 2022 | ₹6,030 | ₹6,070 | ₹5,950 | ₹6,070 | 3,051 | 3,500 |
| 30 Jun 2022 | ₹6,057.05 | ₹6,082.7 | ₹5,712.5 | ₹6,064.9 | 10,801 | 13,025 |
| 1 Jul 2022 | ₹6,263.9 | ₹6,264.2 | ₹5,743.55 | ₹5,743.55 | 2,076 | 13,525 |
| 4 Jul 2022 | ₹5,735.55 | ₹5,735.55 | ₹5,380.9 | ₹5,380.9 | 101 | 13,525 |
| 5 Jul 2022 | ₹5,250.85 | ₹5,555 | ₹5,078.15 | ₹5,555 | 352 | 13,625 |
| 6 Jul 2022 | ₹5,090 | ₹5,145.1 | ₹5,090 | ₹5,145.1 | 76 | 13,625 |
| 7 Jul 2022 | ₹4,744.25 | ₹4,744.25 | ₹4,461.2 | ₹4,461.2 | 751 | 13,200 |
| 8 Jul 2022 | ₹4,303.9 | ₹4,398 | ₹4,303.9 | ₹4,398 | 651 | 12,775 |
| 11 Jul 2022 | ₹4,200 | ₹4,205.35 | ₹3,922.25 | ₹4,011.45 | 3,601 | 12,725 |
| 12 Jul 2022 | ₹4,154.8 | ₹4,157.4 | ₹4,154.8 | ₹4,157.4 | 102 | 12,725 |
| 13 Jul 2022 | ₹4,225 | ₹4,580 | ₹4,225 | ₹4,580 | 501 | 12,450 |
| 14 Jul 2022 | ₹4,516 | ₹4,730 | ₹4,450 | ₹4,730 | 1,751 | 10,900 |
| 18 Jul 2022 | ₹4,488.65 | ₹4,488.65 | ₹4,049.25 | ₹4,049.25 | 326 | 10,300 |
| 19 Jul 2022 | ₹3,757.4 | ₹3,757.4 | ₹3,735 | ₹3,735 | 51 | 10,250 |
| 20 Jul 2022 | ₹3,435.3 | ₹3,504.35 | ₹3,300 | ₹3,500 | 2,301 | 8,475 |
| 21 Jul 2022 | ₹3,580.25 | ₹3,580.8 | ₹3,200 | ₹3,363.1 | 752 | 8,275 |
| 22 Jul 2022 | ₹3,180.95 | ₹3,180.95 | ₹2,707.35 | ₹2,800 | 676 | 8,400 |
| 25 Jul 2022 | ₹2,610.6 | ₹3,013.9 | ₹2,562.8 | ₹2,827.35 | 2,601 | 8,825 |
| 26 Jul 2022 | ₹2,884.9 | ₹3,184.75 | ₹2,884.9 | ₹3,184.75 | 1,201 | 8,875 |
| 27 Jul 2022 | ₹3,188 | ₹3,217.6 | ₹2,738.1 | ₹2,747.55 | 6,076 | 7,900 |
| 28 Jul 2022 | ₹2,317.7 | ₹2,379.9 | ₹2,106.65 | ₹2,123.5 | 23,676 | 6,700 |