NIFTY BANK 39,900 CE traded across 22 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹24.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹24.65 | ₹24.65 | ₹18.35 | ₹18.35 | 76 | 25 |
| 30 Jun 2022 | ₹19 | ₹19 | ₹8.55 | ₹8.55 | 401 | 175 |
| 1 Jul 2022 | ₹13.1 | ₹13.1 | ₹5.3 | ₹9.8 | 3,801 | 1,675 |
| 4 Jul 2022 | ₹9.8 | ₹9.8 | ₹5.4 | ₹7.3 | 226 | 1,650 |
| 5 Jul 2022 | ₹5.3 | ₹7 | ₹5.3 | ₹7 | 276 | 1,650 |
| 6 Jul 2022 | ₹6 | ₹6 | ₹5.7 | ₹5.7 | 76 | 1,650 |
| 7 Jul 2022 | ₹5.9 | ₹9 | ₹4.6 | ₹5.95 | 1,076 | 1,625 |
| 8 Jul 2022 | ₹6.1 | ₹8.4 | ₹4.35 | ₹6.9 | 2,077 | 1,800 |
| 11 Jul 2022 | ₹7 | ₹8.8 | ₹5.1 | ₹5.65 | 3,376 | 0 |
| 12 Jul 2022 | ₹5.5 | ₹6.1 | ₹4.3 | ₹6.1 | 2,376 | 2,125 |
| 13 Jul 2022 | ₹5 | ₹5.1 | ₹3.3 | ₹5 | 1,251 | 3,475 |
| 14 Jul 2022 | ₹5 | ₹5 | ₹4.75 | ₹4.75 | 101 | 3,450 |
| 15 Jul 2022 | ₹5.8 | ₹5.8 | ₹3.1 | ₹3.1 | 1,901 | 3,925 |
| 18 Jul 2022 | ₹3.3 | ₹4.65 | ₹2.8 | ₹2.8 | 376 | 3,875 |
| 19 Jul 2022 | ₹3 | ₹5.65 | ₹2.85 | ₹3.8 | 1,751 | 2,900 |
| 20 Jul 2022 | ₹4 | ₹5.65 | ₹3.3 | ₹4.65 | 3,651 | 3,025 |
| 21 Jul 2022 | ₹4.65 | ₹5 | ₹2.8 | ₹2.85 | 9,001 | 6,000 |
| 22 Jul 2022 | ₹3.05 | ₹3.65 | ₹2.65 | ₹3.45 | 2,01,751 | 22,800 |
| 25 Jul 2022 | ₹2.95 | ₹3.65 | ₹2.6 | ₹2.65 | 5,19,301 | 22,675 |
| 26 Jul 2022 | ₹2.7 | ₹3.1 | ₹2.25 | ₹2.6 | 1,70,601 | 20,400 |
| 27 Jul 2022 | ₹2.25 | ₹2.45 | ₹1.05 | ₹1.05 | 1,40,802 | 13,175 |
| 28 Jul 2022 | ₹1 | ₹1.85 | ₹0.05 | ₹0.05 | 6,48,377 | 33,725 |