NIFTY BANK 39,500 CE traded across 21 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹77.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹70 | ₹70 | ₹37.45 | ₹37.45 | 376 | 225 |
| 13 Jul 2022 | ₹32.95 | ₹32.95 | ₹26.6 | ₹26.6 | 101 | 275 |
| 14 Jul 2022 | ₹30.05 | ₹30.05 | ₹13.6 | ₹13.6 | 177 | 425 |
| 15 Jul 2022 | ₹19.2 | ₹20 | ₹17 | ₹17 | 226 | 550 |
| 18 Jul 2022 | ₹17 | ₹17 | ₹17 | ₹17 | 26 | 575 |
| 20 Jul 2022 | ₹29 | ₹29.2 | ₹23 | ₹23 | 601 | 925 |
| 21 Jul 2022 | ₹22.15 | ₹28.85 | ₹20.05 | ₹20.8 | 1,427 | 1,800 |
| 22 Jul 2022 | ₹30.75 | ₹34.9 | ₹25.3 | ₹31.6 | 15,001 | 6,375 |
| 25 Jul 2022 | ₹31.6 | ₹44.35 | ₹23.05 | ₹26.3 | 29,753 | 12,025 |
| 26 Jul 2022 | ₹28.45 | ₹32 | ₹17.2 | ₹18.25 | 38,277 | 16,525 |
| 27 Jul 2022 | ₹19.5 | ₹26.8 | ₹13.55 | ₹23.25 | 49,176 | 19,675 |
| 28 Jul 2022 | ₹36.25 | ₹38.05 | ₹25.8 | ₹31 | 1,34,827 | 32,575 |
| 29 Jul 2022 | ₹45.7 | ₹52 | ₹27.25 | ₹34.35 | 2,73,001 | 54,700 |
| 1 Aug 2022 | ₹38 | ₹55 | ₹26.95 | ₹50 | 3,93,926 | 85,525 |
| 2 Aug 2022 | ₹39.95 | ₹77.95 | ₹34.55 | ₹51.05 | 8,14,526 | 1,34,325 |
| 3 Aug 2022 | ₹59.9 | ₹65.8 | ₹34.3 | ₹46 | 11,07,526 | 2,41,300 |
| 4 Aug 2022 | ₹48.15 | ₹60 | ₹20.5 | ₹20.5 | 37,50,477 | 5,92,500 |
| 5 Aug 2022 | ₹21.3 | ₹31.55 | ₹12 | ₹12.55 | 1,67,48,252 | 13,96,800 |
| 8 Aug 2022 | ₹10 | ₹14.8 | ₹7.4 | ₹8.1 | 1,72,24,228 | 17,66,675 |
| 10 Aug 2022 | ₹7.9 | ₹8.4 | ₹3.35 | ₹3.85 | 2,34,01,628 | 16,25,875 |
| 11 Aug 2022 | ₹10 | ₹10 | ₹0.05 | ₹0.05 | 4,74,49,878 | 23,15,925 |