NIFTY BANK 35,000 PE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹951.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹650 | ₹650 | ₹650 | ₹650 | 26 | 0 |
| 13 Jul 2022 | ₹770.15 | ₹839.15 | ₹763.15 | ₹839.15 | 651 | 550 |
| 14 Jul 2022 | ₹811.25 | ₹951.3 | ₹811.25 | ₹951.3 | 601 | 175 |
| 15 Jul 2022 | ₹797.5 | ₹935.25 | ₹797.5 | ₹920 | 126 | 200 |
| 18 Jul 2022 | ₹701 | ₹742 | ₹508 | ₹508 | 1,776 | 1,025 |
| 19 Jul 2022 | ₹541.9 | ₹542.9 | ₹395 | ₹395 | 3,226 | 1,775 |
| 20 Jul 2022 | ₹312.7 | ₹347.85 | ₹267.25 | ₹343.75 | 10,901 | 8,650 |
| 21 Jul 2022 | ₹334.5 | ₹334.5 | ₹247.05 | ₹255.75 | 13,826 | 15,175 |
| 22 Jul 2022 | ₹248.4 | ₹248.4 | ₹147.3 | ₹173.5 | 44,252 | 29,750 |
| 25 Jul 2022 | ₹152.45 | ₹208.4 | ₹139.9 | ₹170.4 | 52,327 | 30,325 |
| 26 Jul 2022 | ₹168.05 | ₹213.3 | ₹168 | ₹202 | 54,902 | 33,825 |
| 27 Jul 2022 | ₹203.55 | ₹218.3 | ₹126.9 | ₹126.9 | 69,952 | 45,900 |
| 28 Jul 2022 | ₹87.55 | ₹87.6 | ₹43.9 | ₹43.9 | 1,30,527 | 48,675 |
| 29 Jul 2022 | ₹34 | ₹55.45 | ₹32.95 | ₹36.15 | 2,28,851 | 63,875 |
| 1 Aug 2022 | ₹27.05 | ₹39.7 | ₹23.15 | ₹25.85 | 2,34,676 | 79,925 |
| 2 Aug 2022 | ₹28.7 | ₹29.5 | ₹21.2 | ₹25.1 | 3,55,602 | 1,50,600 |
| 3 Aug 2022 | ₹27.05 | ₹27.8 | ₹16.2 | ₹17.45 | 5,00,152 | 1,54,225 |
| 4 Aug 2022 | ₹13.55 | ₹59.15 | ₹10.45 | ₹17.95 | 27,17,702 | 4,50,150 |
| 5 Aug 2022 | ₹18.2 | ₹18.2 | ₹8.2 | ₹9.8 | 98,32,703 | 9,45,450 |
| 8 Aug 2022 | ₹8.8 | ₹8.8 | ₹5.2 | ₹5.95 | 81,08,028 | 13,84,550 |
| 10 Aug 2022 | ₹4.2 | ₹4.9 | ₹2.1 | ₹2.25 | 88,61,277 | 9,03,825 |
| 11 Aug 2022 | ₹0.9 | ₹3.15 | ₹0.05 | ₹0.05 | 56,87,376 | 5,03,000 |