NIFTY BANK 35,500 CE traded across 21 sessions from 13 Jul 2022 to 11 Aug 2022, with a life-high of ₹3,440 and a low of ₹400. Final close ₹3,385.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Jul 2022 | ₹625 | ₹685.65 | ₹586.55 | ₹586.55 | 251 | 125 |
| 14 Jul 2022 | ₹590 | ₹590 | ₹538.85 | ₹538.85 | 76 | 250 |
| 15 Jul 2022 | ₹436.1 | ₹436.1 | ₹400 | ₹400 | 301 | 400 |
| 18 Jul 2022 | ₹465 | ₹680 | ₹460 | ₹680 | 1,001 | 375 |
| 19 Jul 2022 | ₹604.3 | ₹868 | ₹604.3 | ₹826.7 | 9,926 | 2,975 |
| 20 Jul 2022 | ₹829.95 | ₹1,128.55 | ₹829.95 | ₹991.25 | 4,002 | 2,050 |
| 21 Jul 2022 | ₹1,031.75 | ₹1,199.75 | ₹1,021.45 | ₹1,099.5 | 3,502 | 2,200 |
| 22 Jul 2022 | ₹1,295.75 | ₹1,543.45 | ₹1,255 | ₹1,453.05 | 2,152 | 2,250 |
| 25 Jul 2022 | ₹1,632 | ₹1,678.55 | ₹1,278 | ₹1,482.95 | 2,126 | 2,400 |
| 26 Jul 2022 | ₹1,359.05 | ₹1,359.05 | ₹1,199.95 | ₹1,199.95 | 1,201 | 2,450 |
| 27 Jul 2022 | ₹1,206 | ₹1,480 | ₹1,114.95 | ₹1,458.25 | 2,151 | 2,350 |
| 28 Jul 2022 | ₹1,808 | ₹1,944 | ₹1,808 | ₹1,939 | 1,576 | 2,825 |
| 29 Jul 2022 | ₹2,204.45 | ₹2,227.1 | ₹1,855 | ₹2,008 | 1,052 | 2,900 |
| 1 Aug 2022 | ₹2,240 | ₹2,445 | ₹2,240 | ₹2,400 | 376 | 3,025 |
| 2 Aug 2022 | ₹2,243.65 | ₹2,680 | ₹2,243.65 | ₹2,418.7 | 2,276 | 4,475 |
| 3 Aug 2022 | ₹2,360 | ₹2,512 | ₹2,250 | ₹2,512 | 1,151 | 5,200 |
| 4 Aug 2022 | ₹2,703 | ₹2,703 | ₹1,846.45 | ₹2,200 | 11,876 | 12,225 |
| 5 Aug 2022 | ₹2,325 | ₹2,608 | ₹2,325 | ₹2,441.2 | 2,626 | 13,300 |
| 8 Aug 2022 | ₹2,240 | ₹2,783.45 | ₹2,236.1 | ₹2,730.75 | 1,551 | 12,900 |
| 10 Aug 2022 | ₹2,710 | ₹2,901.4 | ₹2,670 | ₹2,806.65 | 3,826 | 11,525 |
| 11 Aug 2022 | ₹3,200.05 | ₹3,440 | ₹3,191.2 | ₹3,385.8 | 10,827 | 6,375 |