NIFTY BANK 35,500 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹4,162.9 and a low of ₹782.55. Final close ₹4,162.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹782.55 | ₹884.7 | ₹782.55 | ₹842.5 | 551 | 250 |
| 20 Jul 2022 | ₹1,163.5 | ₹1,190 | ₹1,089.3 | ₹1,089.3 | 227 | 200 |
| 21 Jul 2022 | ₹1,112.7 | ₹1,243.8 | ₹1,112.7 | ₹1,190 | 176 | 225 |
| 22 Jul 2022 | ₹1,427.8 | ₹1,598.8 | ₹1,390 | ₹1,598.8 | 151 | 300 |
| 25 Jul 2022 | ₹1,723.4 | ₹1,723.4 | ₹1,401.45 | ₹1,401.45 | 76 | 325 |
| 26 Jul 2022 | ₹1,384.75 | ₹1,384.75 | ₹1,340 | ₹1,340 | 76 | 300 |
| 27 Jul 2022 | ₹1,450 | ₹1,450 | ₹1,450 | ₹1,450 | 26 | 300 |
| 28 Jul 2022 | ₹1,887.55 | ₹1,975.75 | ₹1,887.55 | ₹1,975.75 | 51 | 300 |
| 29 Jul 2022 | ₹2,000 | ₹2,000 | ₹2,000 | ₹2,000 | 26 | 300 |
| 1 Aug 2022 | ₹2,299 | ₹2,299 | ₹2,299 | ₹2,299 | 26 | 275 |
| 2 Aug 2022 | ₹2,400.05 | ₹2,400.05 | ₹2,400 | ₹2,400 | 101 | 225 |
| 3 Aug 2022 | ₹2,400 | ₹2,400 | ₹2,400 | ₹2,400 | 51 | 175 |
| 4 Aug 2022 | ₹2,350 | ₹2,350 | ₹2,350 | ₹2,350 | 101 | 225 |
| 5 Aug 2022 | ₹2,359.5 | ₹2,653.3 | ₹2,359.5 | ₹2,442.25 | 451 | 425 |
| 8 Aug 2022 | ₹2,417.8 | ₹2,520.05 | ₹2,400 | ₹2,520.05 | 151 | 500 |
| 10 Aug 2022 | ₹2,588.75 | ₹2,881.15 | ₹2,588.75 | ₹2,811.2 | 1,126 | 1,425 |
| 11 Aug 2022 | ₹3,190 | ₹3,409.1 | ₹3,190 | ₹3,389.2 | 1,776 | 3,125 |
| 12 Aug 2022 | ₹3,311 | ₹3,578.65 | ₹3,243.1 | ₹3,539.45 | 251 | 3,050 |
| 16 Aug 2022 | ₹3,728.95 | ₹3,915.45 | ₹3,728.9 | ₹3,789 | 502 | 2,775 |
| 17 Aug 2022 | ₹3,840.4 | ₹3,995.45 | ₹3,760 | ₹3,970 | 1,051 | 2,025 |
| 18 Aug 2022 | ₹3,912.8 | ₹4,162.9 | ₹3,803.9 | ₹4,162.9 | 1,626 | 1,400 |