NIFTY BANK 40,000 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹6,765 and a low of ₹2,599.65. Final close ₹2,625.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹6,249.95 | ₹6,332.35 | ₹6,164.95 | ₹6,188 | 5,253 | 18,800 |
| 29 Jun 2022 | ₹6,575 | ₹6,622.9 | ₹6,420.5 | ₹6,570.2 | 10,351 | 26,900 |
| 30 Jun 2022 | ₹6,545.75 | ₹6,583.85 | ₹5,835.9 | ₹6,583.85 | 40,051 | 62,750 |
| 1 Jul 2022 | ₹6,750 | ₹6,765 | ₹6,190 | ₹6,190.95 | 9,376 | 65,325 |
| 4 Jul 2022 | ₹6,152.95 | ₹6,300.75 | ₹5,889.55 | ₹5,891.7 | 5,277 | 64,850 |
| 5 Jul 2022 | ₹5,735.85 | ₹6,157.1 | ₹5,556.05 | ₹6,157.1 | 7,753 | 66,350 |
| 6 Jul 2022 | ₹5,850 | ₹5,891.3 | ₹5,530 | ₹5,530.85 | 7,801 | 67,775 |
| 7 Jul 2022 | ₹5,200.05 | ₹5,307.65 | ₹4,940.45 | ₹4,940.45 | 8,527 | 70,750 |
| 8 Jul 2022 | ₹4,704.45 | ₹4,910 | ₹4,700 | ₹4,761.25 | 4,401 | 70,800 |
| 11 Jul 2022 | ₹4,740.15 | ₹4,740.15 | ₹4,391 | ₹4,489.7 | 14,601 | 75,700 |
| 12 Jul 2022 | ₹4,629 | ₹4,860.4 | ₹4,520 | ₹4,850.55 | 2,676 | 76,675 |
| 13 Jul 2022 | ₹4,685.85 | ₹5,115 | ₹4,629.35 | ₹5,035 | 6,026 | 75,725 |
| 14 Jul 2022 | ₹5,026.75 | ₹5,328.85 | ₹4,889.9 | ₹5,261.25 | 5,527 | 73,925 |
| 15 Jul 2022 | ₹5,068.25 | ₹5,407.95 | ₹5,039.95 | ₹5,170.1 | 7,176 | 74,075 |
| 18 Jul 2022 | ₹4,990.05 | ₹5,080 | ₹4,520 | ₹4,551.85 | 5,728 | 76,150 |
| 19 Jul 2022 | ₹4,697.2 | ₹4,697.2 | ₹4,000 | ₹4,240 | 4,152 | 75,225 |
| 20 Jul 2022 | ₹3,972.05 | ₹4,060 | ₹3,797.25 | ₹4,060 | 10,377 | 67,200 |
| 21 Jul 2022 | ₹4,050 | ₹4,050 | ₹3,660.9 | ₹3,750 | 5,576 | 64,375 |
| 22 Jul 2022 | ₹3,683.15 | ₹3,683.15 | ₹3,200 | ₹3,267 | 11,751 | 64,125 |
| 25 Jul 2022 | ₹3,200 | ₹3,520 | ₹3,039.45 | ₹3,343.5 | 9,451 | 59,825 |
| 26 Jul 2022 | ₹3,350 | ₹3,668 | ₹3,350 | ₹3,668 | 9,901 | 54,800 |
| 27 Jul 2022 | ₹3,706.65 | ₹3,730.5 | ₹3,173.65 | ₹3,241 | 23,176 | 38,100 |
| 28 Jul 2022 | ₹2,874.85 | ₹2,879.85 | ₹2,599.65 | ₹2,625.7 | 77,778 | 25,550 |