NIFTY BANK 35,000 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹3,944.05 and a low of ₹581.55. Final close ₹3,888.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹1,100 | ₹1,100 | ₹1,050 | ₹1,050 | 76 | 275 |
| 13 Jul 2022 | ₹977.3 | ₹977.3 | ₹787.65 | ₹805.85 | 751 | 400 |
| 14 Jul 2022 | ₹793.9 | ₹809.9 | ₹665.15 | ₹665.15 | 176 | 450 |
| 15 Jul 2022 | ₹714.4 | ₹714.4 | ₹581.55 | ₹620 | 476 | 550 |
| 18 Jul 2022 | ₹720.15 | ₹984 | ₹678.4 | ₹970 | 4,401 | 1,400 |
| 19 Jul 2022 | ₹897.25 | ₹1,160 | ₹881.65 | ₹1,160 | 2,501 | 1,825 |
| 20 Jul 2022 | ₹1,370 | ₹1,460 | ₹1,256.5 | ₹1,256.5 | 701 | 1,500 |
| 21 Jul 2022 | ₹1,397.85 | ₹1,523 | ₹1,365 | ₹1,490 | 3,276 | 2,950 |
| 22 Jul 2022 | ₹1,716 | ₹1,968 | ₹1,642.55 | ₹1,924.45 | 3,726 | 4,725 |
| 25 Jul 2022 | ₹1,983.05 | ₹2,088 | ₹1,665.9 | ₹1,837.3 | 4,351 | 4,900 |
| 26 Jul 2022 | ₹1,749.05 | ₹1,773.05 | ₹1,565 | ₹1,565 | 2,801 | 5,450 |
| 27 Jul 2022 | ₹1,532.05 | ₹1,920 | ₹1,498.35 | ₹1,920 | 1,201 | 5,325 |
| 28 Jul 2022 | ₹2,280 | ₹2,411 | ₹2,280 | ₹2,411 | 601 | 5,275 |
| 29 Jul 2022 | ₹2,725.05 | ₹2,730 | ₹2,356.45 | ₹2,566.25 | 1,052 | 5,250 |
| 1 Aug 2022 | ₹2,566.25 | ₹2,900.15 | ₹2,492.6 | ₹2,900.15 | 676 | 5,225 |
| 2 Aug 2022 | ₹2,780 | ₹3,171 | ₹2,780 | ₹2,842.5 | 2,651 | 6,775 |
| 3 Aug 2022 | ₹2,895.8 | ₹3,060.2 | ₹2,732.2 | ₹2,990.95 | 1,526 | 6,675 |
| 4 Aug 2022 | ₹3,135 | ₹3,158.75 | ₹2,338.45 | ₹2,676.8 | 17,601 | 19,250 |
| 5 Aug 2022 | ₹2,850 | ₹3,101 | ₹2,800 | ₹2,918.25 | 4,551 | 19,400 |
| 8 Aug 2022 | ₹2,700 | ₹3,270 | ₹2,700 | ₹3,207 | 2,726 | 18,675 |
| 10 Aug 2022 | ₹3,370 | ₹3,380 | ₹3,184.3 | ₹3,311 | 3,276 | 16,650 |
| 11 Aug 2022 | ₹3,710 | ₹3,944.05 | ₹3,686.95 | ₹3,888.05 | 14,326 | 10,600 |