NIFTY BANK 36,000 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹2,210 and a low of ₹154.05. Final close ₹1,758.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹263.75 | ₹264.2 | ₹263.75 | ₹264.2 | 76 | 25 |
| 6 Jul 2022 | ₹200.05 | ₹220 | ₹200.05 | ₹220 | 126 | 125 |
| 7 Jul 2022 | ₹286 | ₹380 | ₹286 | ₹380 | 276 | 125 |
| 8 Jul 2022 | ₹420 | ₹432 | ₹352.45 | ₹380 | 1,026 | 500 |
| 11 Jul 2022 | ₹385.4 | ₹543.85 | ₹385.4 | ₹480.1 | 2,451 | 1,900 |
| 12 Jul 2022 | ₹455.5 | ₹489 | ₹355 | ₹355 | 2,576 | 3,175 |
| 13 Jul 2022 | ₹407 | ₹422.05 | ₹276.55 | ₹300 | 4,476 | 4,275 |
| 14 Jul 2022 | ₹264.75 | ₹320.65 | ₹196.25 | ₹202.75 | 10,226 | 6,425 |
| 15 Jul 2022 | ₹229.95 | ₹230.5 | ₹154.05 | ₹182.5 | 36,652 | 15,500 |
| 18 Jul 2022 | ₹215 | ₹353.45 | ₹187.75 | ₹332.5 | 1,06,226 | 38,750 |
| 19 Jul 2022 | ₹289.95 | ₹469.25 | ₹280.05 | ₹451.35 | 2,19,201 | 63,550 |
| 20 Jul 2022 | ₹566.75 | ₹691 | ₹500 | ₹515.1 | 2,06,627 | 63,875 |
| 21 Jul 2022 | ₹502.15 | ₹750 | ₹496.1 | ₹674.95 | 2,13,902 | 79,100 |
| 22 Jul 2022 | ₹694.2 | ₹1,052.45 | ₹692 | ₹975.95 | 2,49,653 | 79,500 |
| 25 Jul 2022 | ₹1,016.9 | ₹1,175.25 | ₹780.2 | ₹929.6 | 1,34,626 | 74,450 |
| 26 Jul 2022 | ₹855.35 | ₹918.2 | ₹653.7 | ₹660.3 | 2,74,302 | 71,425 |
| 27 Jul 2022 | ₹659.95 | ₹974.75 | ₹604 | ₹966.45 | 3,87,777 | 77,900 |
| 28 Jul 2022 | ₹1,201 | ₹1,432.45 | ₹1,179.6 | ₹1,410.6 | 2,00,776 | 83,450 |
| 29 Jul 2022 | ₹1,705.1 | ₹1,753.85 | ₹1,287.4 | ₹1,551.05 | 1,52,927 | 74,575 |
| 1 Aug 2022 | ₹1,604.45 | ₹1,920.5 | ₹1,446.6 | ₹1,882.75 | 59,026 | 72,350 |
| 2 Aug 2022 | ₹1,771.35 | ₹2,163.9 | ₹1,631.45 | ₹1,870.05 | 38,851 | 65,150 |
| 3 Aug 2022 | ₹1,898.2 | ₹2,029.75 | ₹1,724 | ₹1,996.2 | 28,077 | 60,350 |
| 4 Aug 2022 | ₹2,207.1 | ₹2,210 | ₹1,280 | ₹1,758.85 | 1,06,952 | 49,275 |