NIFTY BANK 37,000 CE traded across 22 sessions from 6 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,221 and a low of ₹42.25. Final close ₹756.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Jul 2022 | ₹109.8 | ₹109.8 | ₹109.8 | ₹109.8 | 26 | 0 |
| 7 Jul 2022 | ₹118 | ₹174.95 | ₹118 | ₹123 | 176 | 125 |
| 8 Jul 2022 | ₹128.05 | ₹179.4 | ₹104.35 | ₹145.45 | 601 | 400 |
| 11 Jul 2022 | ₹151 | ₹205.05 | ₹149.9 | ₹186.45 | 4,252 | 1,800 |
| 12 Jul 2022 | ₹195 | ₹195 | ₹127.1 | ₹128.25 | 6,126 | 2,075 |
| 13 Jul 2022 | ₹158.75 | ₹159.15 | ₹89.1 | ₹109 | 4,977 | 4,650 |
| 14 Jul 2022 | ₹92.65 | ₹100 | ₹55.1 | ₹55.1 | 5,227 | 4,175 |
| 15 Jul 2022 | ₹68.4 | ₹74.75 | ₹42.25 | ₹47.35 | 16,552 | 9,250 |
| 18 Jul 2022 | ₹58.8 | ₹100.65 | ₹46.45 | ₹92.05 | 61,878 | 17,350 |
| 19 Jul 2022 | ₹75.65 | ₹139.1 | ₹72.85 | ₹110.15 | 1,29,552 | 37,325 |
| 20 Jul 2022 | ₹177.25 | ₹249.9 | ₹156.7 | ₹162.6 | 3,45,877 | 1,60,750 |
| 21 Jul 2022 | ₹169.85 | ₹269.2 | ₹146.4 | ₹227.4 | 3,41,001 | 1,88,775 |
| 22 Jul 2022 | ₹243.7 | ₹431.2 | ₹232.55 | ₹390 | 13,10,578 | 2,13,000 |
| 25 Jul 2022 | ₹392 | ₹509 | ₹268.6 | ₹340 | 20,20,127 | 2,76,000 |
| 26 Jul 2022 | ₹329.35 | ₹340.2 | ₹190 | ₹192.6 | 20,16,828 | 3,53,550 |
| 27 Jul 2022 | ₹201.05 | ₹354.05 | ₹167.5 | ₹350 | 33,12,853 | 5,27,275 |
| 28 Jul 2022 | ₹444 | ₹614.8 | ₹440 | ₹582.2 | 43,29,828 | 6,08,100 |
| 29 Jul 2022 | ₹700.2 | ₹861.75 | ₹496.35 | ₹670 | 86,54,877 | 5,27,175 |
| 1 Aug 2022 | ₹707.2 | ₹964.7 | ₹586.75 | ₹935.05 | 29,89,577 | 3,22,025 |
| 2 Aug 2022 | ₹794.45 | ₹1,194.05 | ₹701 | ₹914 | 18,04,777 | 2,52,475 |
| 3 Aug 2022 | ₹918.55 | ₹1,089.15 | ₹741 | ₹1,007.25 | 13,43,502 | 2,01,250 |
| 4 Aug 2022 | ₹1,153.85 | ₹1,221 | ₹356.15 | ₹756.65 | 38,51,901 | 1,29,950 |