NIFTY BANK 35,000 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹3,220.6 and a low of ₹380.15. Final close ₹2,758.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹480.6 | ₹580.6 | ₹380.15 | ₹408.3 | 1,951 | 1,525 |
| 6 Jul 2022 | ₹460 | ₹565 | ₹435 | ₹565 | 2,101 | 2,200 |
| 7 Jul 2022 | ₹685.15 | ₹825.05 | ₹647.95 | ₹825.05 | 776 | 2,200 |
| 8 Jul 2022 | ₹824.95 | ₹930.65 | ₹802.8 | ₹870.3 | 1,501 | 2,425 |
| 11 Jul 2022 | ₹846.45 | ₹1,097.1 | ₹846.4 | ₹1,097.1 | 2,352 | 3,150 |
| 12 Jul 2022 | ₹981.4 | ₹981.4 | ₹786.05 | ₹803.3 | 426 | 2,800 |
| 13 Jul 2022 | ₹843.15 | ₹843.15 | ₹635.3 | ₹686.15 | 3,776 | 4,150 |
| 14 Jul 2022 | ₹658.9 | ₹729.95 | ₹514.65 | ₹527.2 | 6,526 | 6,000 |
| 15 Jul 2022 | ₹611.1 | ₹612 | ₹447.35 | ₹524 | 33,152 | 14,150 |
| 18 Jul 2022 | ₹579.1 | ₹869 | ₹546 | ₹840 | 94,503 | 31,800 |
| 19 Jul 2022 | ₹755.4 | ₹1,077 | ₹742.45 | ₹1,043.5 | 72,776 | 42,875 |
| 20 Jul 2022 | ₹1,202.05 | ₹1,406.25 | ₹1,152 | ₹1,152 | 37,552 | 38,150 |
| 21 Jul 2022 | ₹1,155.05 | ₹1,485 | ₹1,153.8 | ₹1,389.3 | 34,227 | 39,650 |
| 22 Jul 2022 | ₹1,434.55 | ₹1,886.85 | ₹1,434.55 | ₹1,799.15 | 68,202 | 38,950 |
| 25 Jul 2022 | ₹1,893 | ₹2,035.95 | ₹1,583.4 | ₹1,754.6 | 23,326 | 38,625 |
| 26 Jul 2022 | ₹1,732 | ₹1,732 | ₹1,428.3 | ₹1,438.55 | 15,876 | 39,150 |
| 27 Jul 2022 | ₹1,390.7 | ₹1,841 | ₹1,366.05 | ₹1,841 | 26,076 | 35,875 |
| 28 Jul 2022 | ₹2,107.05 | ₹2,393.9 | ₹2,107 | ₹2,375 | 54,377 | 60,200 |
| 29 Jul 2022 | ₹2,699.95 | ₹2,721.35 | ₹2,250 | ₹2,536.4 | 20,527 | 59,800 |
| 1 Aug 2022 | ₹2,609.2 | ₹2,905 | ₹2,423.65 | ₹2,883.6 | 16,027 | 57,425 |
| 2 Aug 2022 | ₹2,748.45 | ₹3,165 | ₹2,640.8 | ₹2,867.95 | 8,201 | 54,625 |
| 3 Aug 2022 | ₹2,932.95 | ₹3,042.4 | ₹2,725 | ₹3,006.85 | 4,876 | 52,050 |
| 4 Aug 2022 | ₹3,199 | ₹3,220.6 | ₹2,291.4 | ₹2,758.8 | 45,201 | 47,325 |