NIFTY BANK 35,500 CE traded across 21 sessions from 7 Jul 2022 to 4 Aug 2022, with a life-high of ₹2,700 and a low of ₹278.25. Final close ₹2,258.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jul 2022 | ₹494.15 | ₹572.8 | ₹494.15 | ₹572.8 | 426 | 275 |
| 8 Jul 2022 | ₹625.65 | ₹649 | ₹571 | ₹607.75 | 327 | 175 |
| 11 Jul 2022 | ₹630 | ₹787 | ₹626 | ₹723.9 | 4,501 | 1,350 |
| 12 Jul 2022 | ₹675.85 | ₹713.1 | ₹544 | ₹544 | 1,827 | 1,750 |
| 13 Jul 2022 | ₹620 | ₹620 | ₹437.75 | ₹449.5 | 2,001 | 2,700 |
| 14 Jul 2022 | ₹440 | ₹485 | ₹320 | ₹329.1 | 7,626 | 6,350 |
| 15 Jul 2022 | ₹379.85 | ₹380 | ₹278.25 | ₹323.5 | 34,152 | 15,250 |
| 18 Jul 2022 | ₹374.05 | ₹576.95 | ₹332.6 | ₹549.75 | 41,777 | 20,375 |
| 19 Jul 2022 | ₹482.2 | ₹740 | ₹476.45 | ₹699 | 1,26,652 | 42,100 |
| 20 Jul 2022 | ₹870.75 | ₹1,018 | ₹789.05 | ₹811.9 | 53,101 | 37,750 |
| 21 Jul 2022 | ₹811.9 | ₹1,088.5 | ₹781.85 | ₹1,003.45 | 29,076 | 40,400 |
| 22 Jul 2022 | ₹1,029.05 | ₹1,453.5 | ₹1,029.05 | ₹1,373.4 | 50,401 | 30,400 |
| 25 Jul 2022 | ₹1,449.85 | ₹1,575 | ₹1,146.7 | ₹1,320.3 | 31,128 | 32,200 |
| 26 Jul 2022 | ₹1,297.95 | ₹1,309 | ₹1,009.75 | ₹1,019.75 | 35,953 | 35,050 |
| 27 Jul 2022 | ₹1,020.95 | ₹1,390.6 | ₹953.2 | ₹1,376.2 | 67,102 | 34,025 |
| 28 Jul 2022 | ₹1,640.9 | ₹1,904.7 | ₹1,640.85 | ₹1,886.9 | 49,553 | 34,475 |
| 29 Jul 2022 | ₹2,193.5 | ₹2,240 | ₹1,774 | ₹2,043 | 9,526 | 33,800 |
| 1 Aug 2022 | ₹2,128.85 | ₹2,404.05 | ₹1,948.85 | ₹2,370 | 4,701 | 34,200 |
| 2 Aug 2022 | ₹2,240.7 | ₹2,636 | ₹2,130 | ₹2,450 | 4,101 | 32,425 |
| 3 Aug 2022 | ₹2,544.2 | ₹2,544.2 | ₹2,220 | ₹2,493.45 | 5,726 | 30,875 |
| 4 Aug 2022 | ₹2,700 | ₹2,700 | ₹1,888.65 | ₹2,258.45 | 26,451 | 25,650 |