NIFTY BANK 34,000 CE traded across 22 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹4,200 and a low of ₹792. Final close ₹3,759.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹970.7 | ₹1,085 | ₹792 | ₹792 | 976 | 725 |
| 6 Jul 2022 | ₹942.2 | ₹1,099.15 | ₹935.05 | ₹1,032.55 | 1,651 | 1,600 |
| 7 Jul 2022 | ₹1,299.95 | ₹1,428.65 | ₹1,237.2 | ₹1,428.65 | 1,527 | 850 |
| 11 Jul 2022 | ₹1,640 | ₹1,820 | ₹1,611.6 | ₹1,820 | 101 | 850 |
| 12 Jul 2022 | ₹1,610 | ₹1,610 | ₹1,610 | ₹1,610 | 26 | 800 |
| 13 Jul 2022 | ₹1,511.2 | ₹1,511.2 | ₹1,284.25 | ₹1,284.25 | 501 | 825 |
| 14 Jul 2022 | ₹1,232.4 | ₹1,232.4 | ₹1,104.25 | ₹1,104.25 | 251 | 925 |
| 15 Jul 2022 | ₹1,165.65 | ₹1,166 | ₹1,001.05 | ₹1,116.05 | 1,376 | 1,450 |
| 18 Jul 2022 | ₹1,250.45 | ₹1,622.05 | ₹1,173.5 | ₹1,599.45 | 1,476 | 1,700 |
| 19 Jul 2022 | ₹1,498.75 | ₹1,760.2 | ₹1,476.25 | ₹1,739.95 | 1,576 | 1,975 |
| 20 Jul 2022 | ₹2,046.9 | ₹2,244.8 | ₹2,046.9 | ₹2,178.85 | 952 | 2,250 |
| 21 Jul 2022 | ₹2,121.7 | ₹2,350 | ₹2,100.8 | ₹2,225 | 2,126 | 3,750 |
| 22 Jul 2022 | ₹2,525 | ₹2,828.1 | ₹2,468.45 | ₹2,674.15 | 351 | 3,850 |
| 25 Jul 2022 | ₹2,650 | ₹2,800 | ₹2,569 | ₹2,728.9 | 2,376 | 5,225 |
| 26 Jul 2022 | ₹2,537.35 | ₹2,560 | ₹2,370 | ₹2,370 | 1,201 | 6,050 |
| 27 Jul 2022 | ₹2,346.9 | ₹2,783.05 | ₹2,301 | ₹2,783.05 | 1,327 | 6,500 |
| 28 Jul 2022 | ₹3,163.85 | ₹3,375 | ₹3,124.9 | ₹3,369 | 9,126 | 11,450 |
| 29 Jul 2022 | ₹3,698.15 | ₹3,699.4 | ₹3,258.5 | ₹3,527.1 | 2,526 | 11,050 |
| 1 Aug 2022 | ₹3,555 | ₹3,925.9 | ₹3,470.05 | ₹3,874.6 | 1,051 | 10,500 |
| 2 Aug 2022 | ₹3,800 | ₹4,160.4 | ₹3,760.4 | ₹3,850 | 626 | 10,125 |
| 3 Aug 2022 | ₹4,010.95 | ₹4,010.95 | ₹3,724.55 | ₹3,950 | 3,126 | 9,150 |
| 4 Aug 2022 | ₹4,200 | ₹4,200 | ₹3,380 | ₹3,759.15 | 7,576 | 6,850 |