NIFTY BANK 30,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹9,865.2 and a low of ₹6,300. Final close ₹8,963.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹6,555.1 | ₹6,555.1 | ₹6,340 | ₹6,340 | 201 | 5,250 |
| 27 Jul 2022 | ₹6,357.1 | ₹6,786 | ₹6,300 | ₹6,777 | 1,027 | 5,950 |
| 28 Jul 2022 | ₹7,200 | ₹7,373.85 | ₹7,200 | ₹7,354.95 | 20,876 | 25,125 |
| 29 Jul 2022 | ₹7,688.7 | ₹7,717.85 | ₹7,375.2 | ₹7,405.95 | 776 | 24,775 |
| 1 Aug 2022 | ₹7,499.95 | ₹7,895 | ₹7,425 | ₹7,860 | 1,727 | 25,875 |
| 2 Aug 2022 | ₹7,750 | ₹8,100 | ₹7,740 | ₹7,850 | 1,376 | 24,750 |
| 3 Aug 2022 | ₹8,000 | ₹8,000 | ₹7,860 | ₹7,960 | 376 | 24,575 |
| 4 Aug 2022 | ₹8,150 | ₹8,150 | ₹7,620 | ₹7,650 | 476 | 24,350 |
| 5 Aug 2022 | ₹7,900 | ₹7,950 | ₹7,900 | ₹7,950 | 76 | 24,325 |
| 8 Aug 2022 | ₹7,860 | ₹8,130 | ₹7,800 | ₹8,130 | 151 | 24,250 |
| 10 Aug 2022 | ₹8,277.3 | ₹8,380 | ₹8,200 | ₹8,200 | 226 | 24,175 |
| 11 Aug 2022 | ₹8,819.55 | ₹8,925 | ₹8,819.55 | ₹8,880 | 951 | 23,600 |
| 12 Aug 2022 | ₹8,800 | ₹8,941.75 | ₹8,800 | ₹8,941.75 | 126 | 23,500 |
| 16 Aug 2022 | ₹9,301 | ₹9,301 | ₹9,250 | ₹9,250 | 376 | 23,200 |
| 17 Aug 2022 | ₹9,250 | ₹9,455 | ₹9,250 | ₹9,455 | 151 | 23,125 |
| 18 Aug 2022 | ₹9,380 | ₹9,865.2 | ₹9,370.95 | ₹9,717.45 | 2,376 | 22,100 |
| 19 Aug 2022 | ₹9,650 | ₹9,650 | ₹8,920 | ₹8,920 | 1,251 | 20,925 |
| 22 Aug 2022 | ₹8,700.05 | ₹8,700.05 | ₹8,300 | ₹8,323.9 | 2,802 | 19,075 |
| 23 Aug 2022 | ₹8,100 | ₹8,896.85 | ₹8,100 | ₹8,890.25 | 1,326 | 17,750 |
| 24 Aug 2022 | ₹8,830 | ₹9,157.65 | ₹8,697.25 | ₹9,135 | 11,226 | 13,125 |
| 25 Aug 2022 | ₹9,224.9 | ₹9,510.65 | ₹8,963.45 | ₹8,963.45 | 8,401 | 11,925 |