NIFTY BANK 38,000 CE traded across 20 sessions from 20 Jul 2022 to 18 Aug 2022, with a life-high of ₹1,667.45 and a low of ₹133.65. Final close ₹1,658.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jul 2022 | ₹136 | ₹136 | ₹133.65 | ₹133.65 | 51 | 25 |
| 21 Jul 2022 | ₹135.05 | ₹148.65 | ₹135 | ₹148.65 | 277 | 200 |
| 22 Jul 2022 | ₹285 | ₹310.4 | ₹285 | ₹290 | 126 | 250 |
| 25 Jul 2022 | ₹360 | ₹360 | ₹227 | ₹240 | 376 | 425 |
| 26 Jul 2022 | ₹220.5 | ₹225 | ₹172.2 | ₹172.2 | 376 | 350 |
| 27 Jul 2022 | ₹168.9 | ₹258 | ₹168 | ₹251.25 | 2,827 | 825 |
| 28 Jul 2022 | ₹334.7 | ₹380.7 | ₹333.6 | ₹371.5 | 3,251 | 1,875 |
| 29 Jul 2022 | ₹471.5 | ₹509.95 | ₹329.65 | ₹412.5 | 16,901 | 5,975 |
| 1 Aug 2022 | ₹443.95 | ₹572.8 | ₹380 | ₹558.95 | 33,527 | 13,900 |
| 2 Aug 2022 | ₹403.95 | ₹722.5 | ₹403.95 | ₹563.6 | 68,777 | 24,100 |
| 3 Aug 2022 | ₹573.15 | ₹673.95 | ₹500 | ₹607 | 64,802 | 39,375 |
| 4 Aug 2022 | ₹660.5 | ₹701.65 | ₹355 | ₹437.9 | 2,30,751 | 80,925 |
| 5 Aug 2022 | ₹492.4 | ₹618.3 | ₹440.3 | ₹502 | 7,80,527 | 1,56,500 |
| 8 Aug 2022 | ₹453.85 | ₹666.35 | ₹377 | ₹634.65 | 10,61,203 | 2,33,350 |
| 10 Aug 2022 | ₹656.95 | ₹698.6 | ₹551 | ₹609.55 | 9,58,201 | 2,17,500 |
| 11 Aug 2022 | ₹736.45 | ₹1,010.95 | ₹736.45 | ₹984.95 | 6,95,876 | 2,19,225 |
| 12 Aug 2022 | ₹1,011.45 | ₹1,109.9 | ₹849 | ₹1,102.05 | 8,11,702 | 2,20,625 |
| 16 Aug 2022 | ₹1,270.2 | ₹1,442.4 | ₹1,150 | ₹1,289.85 | 3,35,602 | 1,19,450 |
| 17 Aug 2022 | ₹1,354.4 | ₹1,506.1 | ₹1,236.05 | ₹1,457 | 1,00,903 | 92,650 |
| 18 Aug 2022 | ₹1,347.65 | ₹1,667.45 | ₹1,288.2 | ₹1,658 | 1,10,551 | 66,900 |