NIFTY BANK 40,300 CE traded across 21 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹16.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹12.5 | ₹12.9 | ₹12.5 | ₹12.9 | 52 | 575 |
| 29 Jun 2022 | ₹12.85 | ₹12.85 | ₹9.2 | ₹9.2 | 51 | 575 |
| 30 Jun 2022 | ₹16.55 | ₹16.55 | ₹6.9 | ₹9.9 | 276 | 625 |
| 1 Jul 2022 | ₹10.1 | ₹12.8 | ₹6.4 | ₹8.8 | 3,727 | 1,500 |
| 5 Jul 2022 | ₹14 | ₹14 | ₹4.15 | ₹5.8 | 1,602 | 2,375 |
| 6 Jul 2022 | ₹5.8 | ₹6.8 | ₹4.35 | ₹4.35 | 2,026 | 2,600 |
| 7 Jul 2022 | ₹5.85 | ₹5.85 | ₹5.8 | ₹5.8 | 176 | 2,600 |
| 8 Jul 2022 | ₹5.95 | ₹6 | ₹5.2 | ₹6 | 526 | 2,650 |
| 11 Jul 2022 | ₹5.95 | ₹6.35 | ₹5.3 | ₹5.3 | 1,001 | 2,775 |
| 12 Jul 2022 | ₹6 | ₹6 | ₹5.4 | ₹5.4 | 751 | 3,225 |
| 14 Jul 2022 | ₹5.35 | ₹5.35 | ₹3.2 | ₹3.2 | 76 | 3,225 |
| 15 Jul 2022 | ₹3.75 | ₹4.75 | ₹3.1 | ₹3.1 | 701 | 3,250 |
| 18 Jul 2022 | ₹3.4 | ₹3.5 | ₹2.55 | ₹2.6 | 1,201 | 2,900 |
| 19 Jul 2022 | ₹2.6 | ₹3.5 | ₹2.6 | ₹3.1 | 651 | 2,475 |
| 20 Jul 2022 | ₹5.45 | ₹5.55 | ₹3.4 | ₹4.35 | 1,927 | 2,350 |
| 21 Jul 2022 | ₹4.55 | ₹4.65 | ₹2.35 | ₹2.75 | 7,352 | 6,550 |
| 22 Jul 2022 | ₹3.05 | ₹3.15 | ₹2.2 | ₹3 | 2,58,126 | 49,200 |
| 25 Jul 2022 | ₹2.85 | ₹3.4 | ₹2.25 | ₹2.5 | 11,78,126 | 58,700 |
| 26 Jul 2022 | ₹2.45 | ₹2.9 | ₹2.2 | ₹2.35 | 4,51,626 | 52,800 |
| 27 Jul 2022 | ₹2.45 | ₹2.5 | ₹1.1 | ₹1.1 | 1,37,527 | 49,450 |
| 28 Jul 2022 | ₹1.2 | ₹1.7 | ₹0.05 | ₹0.1 | 4,90,376 | 49,150 |