NIFTY BANK 35,200 CE traded across 21 sessions from 7 Jul 2022 to 4 Aug 2022, with a life-high of ₹2,977.4 and a low of ₹382.15. Final close ₹2,560.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jul 2022 | ₹614.85 | ₹645.3 | ₹614.85 | ₹645.3 | 51 | 50 |
| 8 Jul 2022 | ₹785.35 | ₹805.55 | ₹748.8 | ₹772.65 | 453 | 150 |
| 11 Jul 2022 | ₹813.35 | ₹985.05 | ₹785.65 | ₹893.5 | 1,076 | 250 |
| 12 Jul 2022 | ₹701 | ₹701 | ₹701 | ₹701 | 76 | 225 |
| 13 Jul 2022 | ₹766 | ₹766 | ₹562.75 | ₹585 | 1,726 | 875 |
| 14 Jul 2022 | ₹542.6 | ₹629.05 | ₹432.9 | ₹432.9 | 1,101 | 1,400 |
| 15 Jul 2022 | ₹489.55 | ₹489.55 | ₹382.15 | ₹436.65 | 8,001 | 5,200 |
| 18 Jul 2022 | ₹494.5 | ₹739.95 | ₹453.55 | ₹719.15 | 13,201 | 6,425 |
| 19 Jul 2022 | ₹634.6 | ₹931.3 | ₹634 | ₹904 | 10,001 | 4,575 |
| 20 Jul 2022 | ₹1,099.95 | ₹1,241.75 | ₹999.45 | ₹999.45 | 3,152 | 3,050 |
| 21 Jul 2022 | ₹1,140 | ₹1,275 | ₹1,105.45 | ₹1,240.3 | 301 | 3,075 |
| 22 Jul 2022 | ₹1,359.3 | ₹1,660 | ₹1,359.3 | ₹1,660 | 2,476 | 3,600 |
| 25 Jul 2022 | ₹1,799.95 | ₹1,841.8 | ₹1,398 | ₹1,431.45 | 1,477 | 3,150 |
| 26 Jul 2022 | ₹1,356.45 | ₹1,475 | ₹1,282.3 | ₹1,282.3 | 977 | 2,975 |
| 27 Jul 2022 | ₹1,289.9 | ₹1,658.1 | ₹1,197.8 | ₹1,646 | 1,477 | 3,200 |
| 28 Jul 2022 | ₹2,050 | ₹2,197.95 | ₹1,980 | ₹2,197.95 | 6,401 | 7,625 |
| 29 Jul 2022 | ₹2,500 | ₹2,500 | ₹2,320 | ₹2,320 | 676 | 8,175 |
| 1 Aug 2022 | ₹2,255 | ₹2,472.55 | ₹2,255 | ₹2,472.55 | 76 | 8,075 |
| 2 Aug 2022 | ₹2,425 | ₹2,665 | ₹2,425 | ₹2,665 | 126 | 8,000 |
| 3 Aug 2022 | ₹2,759.4 | ₹2,759.4 | ₹2,544 | ₹2,655 | 476 | 7,950 |
| 4 Aug 2022 | ₹2,937.05 | ₹2,977.4 | ₹2,325 | ₹2,560.45 | 6,776 | 6,775 |