NIFTY BANK 39,500 CE traded across 19 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹196.95 and a low of ₹19.05. Final close ₹155.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹78.9 | ₹78.9 | ₹78.9 | ₹78.9 | 26 | 0 |
| 22 Jul 2022 | ₹59.9 | ₹61 | ₹54.05 | ₹54.05 | 401 | 150 |
| 25 Jul 2022 | ₹72.4 | ₹72.4 | ₹48 | ₹54.9 | 1,476 | 1,100 |
| 26 Jul 2022 | ₹52.1 | ₹52.1 | ₹27 | ₹27 | 352 | 1,250 |
| 27 Jul 2022 | ₹35 | ₹45.2 | ₹35 | ₹45.2 | 301 | 1,050 |
| 28 Jul 2022 | ₹64 | ₹72.5 | ₹58 | ₹60 | 951 | 1,300 |
| 29 Jul 2022 | ₹91.1 | ₹92 | ₹58.35 | ₹72.2 | 4,552 | 2,375 |
| 1 Aug 2022 | ₹72.25 | ₹105.05 | ₹61.5 | ₹101.95 | 22,451 | 7,625 |
| 2 Aug 2022 | ₹83.7 | ₹163.6 | ₹79.7 | ₹116.45 | 77,402 | 23,050 |
| 3 Aug 2022 | ₹131.8 | ₹146.4 | ₹93.4 | ₹118.25 | 28,352 | 26,600 |
| 4 Aug 2022 | ₹130 | ₹154.45 | ₹63.75 | ₹67 | 1,19,826 | 53,825 |
| 5 Aug 2022 | ₹85.1 | ₹95.65 | ₹48.3 | ₹62.95 | 5,04,053 | 86,350 |
| 8 Aug 2022 | ₹58.95 | ₹90 | ₹40.85 | ₹76 | 8,79,326 | 1,65,375 |
| 10 Aug 2022 | ₹82.05 | ₹86 | ₹55 | ₹60.65 | 14,43,002 | 2,95,625 |
| 11 Aug 2022 | ₹81.85 | ₹142.4 | ₹81.85 | ₹117.65 | 49,43,578 | 13,63,400 |
| 12 Aug 2022 | ₹117.05 | ₹124.55 | ₹70.1 | ₹105 | 3,01,83,227 | 18,59,150 |
| 16 Aug 2022 | ₹126 | ₹196.8 | ₹84.1 | ₹123 | 5,53,03,528 | 25,19,175 |
| 17 Aug 2022 | ₹150.05 | ₹170 | ₹88 | ₹141 | 8,69,02,878 | 25,50,925 |
| 18 Aug 2022 | ₹114 | ₹196.95 | ₹19.05 | ₹155.4 | 39,22,83,628 | 15,33,425 |