NIFTY BANK 40,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹22.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹21.1 | ₹22.5 | ₹11.65 | ₹12.85 | 38,152 | 52,600 |
| 29 Jun 2022 | ₹9.9 | ₹12.35 | ₹7.7 | ₹9.35 | 55,751 | 79,650 |
| 30 Jun 2022 | ₹10.85 | ₹10.85 | ₹6.55 | ₹7.5 | 72,026 | 97,325 |
| 1 Jul 2022 | ₹7.45 | ₹9.7 | ₹6.2 | ₹8.05 | 59,352 | 97,675 |
| 4 Jul 2022 | ₹7.95 | ₹8.75 | ₹6.25 | ₹7.05 | 27,751 | 92,375 |
| 5 Jul 2022 | ₹6.55 | ₹8.55 | ₹5.35 | ₹5.9 | 67,402 | 76,100 |
| 6 Jul 2022 | ₹5.65 | ₹6.9 | ₹5.1 | ₹5.15 | 51,076 | 86,625 |
| 7 Jul 2022 | ₹6.45 | ₹6.6 | ₹4.1 | ₹6.1 | 51,877 | 91,175 |
| 8 Jul 2022 | ₹6.1 | ₹7.95 | ₹5.15 | ₹5.6 | 37,728 | 93,375 |
| 11 Jul 2022 | ₹6.65 | ₹6.85 | ₹5.5 | ₹6.4 | 67,226 | 90,250 |
| 12 Jul 2022 | ₹6.25 | ₹6.8 | ₹4.9 | ₹5.15 | 56,426 | 86,800 |
| 13 Jul 2022 | ₹5.4 | ₹6 | ₹4.2 | ₹4.2 | 34,177 | 92,450 |
| 14 Jul 2022 | ₹4.95 | ₹5.25 | ₹3.5 | ₹3.8 | 45,627 | 1,06,950 |
| 15 Jul 2022 | ₹3.95 | ₹4.45 | ₹3.1 | ₹3.15 | 54,401 | 1,00,775 |
| 18 Jul 2022 | ₹3.45 | ₹3.9 | ₹3.1 | ₹3.3 | 70,377 | 1,03,000 |
| 19 Jul 2022 | ₹3.15 | ₹4.5 | ₹3 | ₹3.35 | 1,03,301 | 1,12,075 |
| 20 Jul 2022 | ₹5 | ₹5.75 | ₹3.65 | ₹4.55 | 2,12,676 | 1,27,600 |
| 21 Jul 2022 | ₹5 | ₹5 | ₹2.65 | ₹2.8 | 7,98,602 | 3,85,675 |
| 22 Jul 2022 | ₹2.75 | ₹3.4 | ₹2.45 | ₹3.3 | 36,61,777 | 5,98,900 |
| 25 Jul 2022 | ₹2.85 | ₹3.45 | ₹2.55 | ₹2.7 | 44,54,752 | 7,52,525 |
| 26 Jul 2022 | ₹2.6 | ₹3.05 | ₹2.1 | ₹2.4 | 26,65,852 | 7,06,325 |
| 27 Jul 2022 | ₹2.25 | ₹2.4 | ₹1 | ₹1 | 21,00,601 | 6,46,875 |
| 28 Jul 2022 | ₹0.6 | ₹1.8 | ₹0.05 | ₹0.05 | 63,41,177 | 3,55,250 |