NIFTY BANK 39,000 CE traded across 19 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹667.95 and a low of ₹54.05. Final close ₹655.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹88.9 | ₹88.9 | ₹88.9 | ₹88.9 | 26 | 0 |
| 22 Jul 2022 | ₹336.3 | ₹336.3 | ₹74.5 | ₹115 | 502 | 300 |
| 25 Jul 2022 | ₹132.9 | ₹141 | ₹65.25 | ₹87.65 | 1,727 | 1,050 |
| 26 Jul 2022 | ₹54.05 | ₹64 | ₹54.05 | ₹62.25 | 151 | 1,100 |
| 27 Jul 2022 | ₹60.05 | ₹80 | ₹60 | ₹80 | 2,501 | 2,000 |
| 28 Jul 2022 | ₹91.45 | ₹124.95 | ₹89.95 | ₹99 | 9,601 | 5,025 |
| 29 Jul 2022 | ₹114.95 | ₹168.25 | ₹101.25 | ₹132 | 21,252 | 14,025 |
| 1 Aug 2022 | ₹132 | ₹195.65 | ₹113.05 | ₹188.95 | 36,202 | 22,200 |
| 2 Aug 2022 | ₹180 | ₹290.1 | ₹147.2 | ₹217.7 | 67,876 | 40,800 |
| 3 Aug 2022 | ₹237 | ₹257.05 | ₹170.9 | ₹211.5 | 78,527 | 56,400 |
| 4 Aug 2022 | ₹243.35 | ₹260 | ₹120 | ₹127.5 | 1,82,152 | 87,275 |
| 5 Aug 2022 | ₹155.7 | ₹193.35 | ₹120.35 | ₹136.1 | 6,98,803 | 1,46,675 |
| 8 Aug 2022 | ₹113.7 | ₹200 | ₹90 | ₹178.05 | 13,26,252 | 2,55,400 |
| 10 Aug 2022 | ₹180.5 | ₹200.3 | ₹138.05 | ₹151 | 19,36,776 | 3,61,075 |
| 11 Aug 2022 | ₹273.6 | ₹333 | ₹221 | ₹298.55 | 95,81,453 | 13,87,700 |
| 12 Aug 2022 | ₹301.3 | ₹333.3 | ₹212.3 | ₹315 | 6,87,87,178 | 21,77,125 |
| 16 Aug 2022 | ₹412 | ₹522 | ₹306.2 | ₹390.2 | 2,56,75,627 | 13,52,550 |
| 17 Aug 2022 | ₹424.95 | ₹535.8 | ₹336.35 | ₹490 | 2,73,88,602 | 6,92,000 |
| 18 Aug 2022 | ₹400.65 | ₹667.95 | ₹317.3 | ₹655 | 1,70,58,728 | 2,50,375 |