NIFTY BANK 34,500 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹3,667.3 and a low of ₹670. Final close ₹3,260.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹757 | ₹799.95 | ₹732.15 | ₹770 | 651 | 400 |
| 6 Jul 2022 | ₹685 | ₹803.95 | ₹670 | ₹757.4 | 926 | 275 |
| 7 Jul 2022 | ₹948.6 | ₹1,089.25 | ₹921.3 | ₹1,080.05 | 1,426 | 1,125 |
| 8 Jul 2022 | ₹1,224.7 | ₹1,224.75 | ₹1,094.7 | ₹1,157.25 | 702 | 1,000 |
| 11 Jul 2022 | ₹1,135 | ₹1,413.9 | ₹1,135 | ₹1,413.9 | 876 | 1,375 |
| 12 Jul 2022 | ₹1,278.6 | ₹1,278.6 | ₹1,215.05 | ₹1,215.05 | 327 | 1,375 |
| 13 Jul 2022 | ₹1,224.8 | ₹1,224.85 | ₹936.55 | ₹980.5 | 577 | 1,150 |
| 14 Jul 2022 | ₹1,010.95 | ₹1,011 | ₹768.3 | ₹805.05 | 5,027 | 4,925 |
| 15 Jul 2022 | ₹883.55 | ₹894.75 | ₹684.35 | ₹789.75 | 16,652 | 7,475 |
| 18 Jul 2022 | ₹881.5 | ₹1,217.05 | ₹833.3 | ₹1,194.8 | 8,302 | 6,250 |
| 19 Jul 2022 | ₹1,095 | ₹1,475.4 | ₹1,086.95 | ₹1,423.8 | 7,176 | 5,725 |
| 20 Jul 2022 | ₹1,657.8 | ₹1,826.25 | ₹1,564.8 | ₹1,564.8 | 7,176 | 7,200 |
| 21 Jul 2022 | ₹1,590.35 | ₹1,877 | ₹1,588 | ₹1,821.45 | 6,626 | 11,700 |
| 22 Jul 2022 | ₹1,999.3 | ₹2,356.45 | ₹1,967.85 | ₹2,255.25 | 2,401 | 11,500 |
| 25 Jul 2022 | ₹2,377 | ₹2,477.1 | ₹2,022.4 | ₹2,200.25 | 951 | 11,150 |
| 26 Jul 2022 | ₹2,130 | ₹2,130 | ₹1,876.5 | ₹1,876.5 | 3,776 | 11,425 |
| 27 Jul 2022 | ₹1,899.15 | ₹2,300 | ₹1,811.8 | ₹2,300 | 2,951 | 12,900 |
| 28 Jul 2022 | ₹2,693.2 | ₹2,880.4 | ₹2,403.5 | ₹2,860.5 | 18,602 | 27,225 |
| 29 Jul 2022 | ₹3,110 | ₹3,128.05 | ₹2,751 | ₹2,966 | 2,051 | 25,800 |
| 1 Aug 2022 | ₹3,102.85 | ₹3,406 | ₹2,969.85 | ₹3,368.5 | 2,377 | 25,050 |
| 2 Aug 2022 | ₹3,251 | ₹3,631.2 | ₹3,238.9 | ₹3,359 | 1,701 | 23,800 |
| 3 Aug 2022 | ₹3,520.1 | ₹3,520.1 | ₹3,252.5 | ₹3,500 | 2,476 | 22,150 |
| 4 Aug 2022 | ₹3,601 | ₹3,667.3 | ₹2,763 | ₹3,260.5 | 18,126 | 19,875 |