NIFTY BANK 31,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹8,819.55 and a low of ₹5,315. Final close ₹7,961.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹5,500 | ₹5,560 | ₹5,420 | ₹5,420 | 451 | 5,750 |
| 27 Jul 2022 | ₹5,386.9 | ₹5,786 | ₹5,315 | ₹5,786 | 2,177 | 7,700 |
| 28 Jul 2022 | ₹6,150 | ₹6,363.95 | ₹6,150 | ₹6,363.95 | 2,276 | 9,325 |
| 29 Jul 2022 | ₹6,721.4 | ₹6,721.4 | ₹6,360 | ₹6,380 | 1,176 | 10,000 |
| 1 Aug 2022 | ₹6,532.55 | ₹6,910 | ₹6,532.55 | ₹6,910 | 51 | 10,075 |
| 2 Aug 2022 | ₹7,030 | ₹7,192 | ₹6,860 | ₹6,860 | 3,076 | 8,900 |
| 3 Aug 2022 | ₹7,050 | ₹7,404.55 | ₹6,794.55 | ₹7,035.05 | 2,726 | 9,550 |
| 4 Aug 2022 | ₹7,258.95 | ₹7,258.95 | ₹6,540 | ₹6,666 | 226 | 9,500 |
| 5 Aug 2022 | ₹7,058 | ₹7,100 | ₹6,890 | ₹6,925.65 | 151 | 9,500 |
| 8 Aug 2022 | ₹7,050 | ₹7,050 | ₹7,050 | ₹7,050 | 26 | 9,525 |
| 10 Aug 2022 | ₹7,350 | ₹7,350 | ₹7,305 | ₹7,305 | 176 | 9,525 |
| 11 Aug 2022 | ₹7,835 | ₹7,888 | ₹7,835 | ₹7,888 | 251 | 9,475 |
| 12 Aug 2022 | ₹7,870 | ₹8,465.3 | ₹7,869.3 | ₹7,980 | 251 | 9,325 |
| 16 Aug 2022 | ₹8,430 | ₹8,430 | ₹8,160 | ₹8,280 | 626 | 8,900 |
| 17 Aug 2022 | ₹8,280 | ₹8,280 | ₹8,239.4 | ₹8,239.4 | 101 | 8,875 |
| 18 Aug 2022 | ₹8,350 | ₹8,819.55 | ₹8,350 | ₹8,718.95 | 1,201 | 8,625 |
| 19 Aug 2022 | ₹8,720 | ₹8,720 | ₹7,920 | ₹7,920 | 501 | 8,450 |
| 22 Aug 2022 | ₹7,600.05 | ₹7,650 | ₹7,370 | ₹7,370 | 1,552 | 8,250 |
| 23 Aug 2022 | ₹7,100 | ₹7,599 | ₹7,100 | ₹7,450 | 751 | 7,950 |
| 24 Aug 2022 | ₹7,910 | ₹7,991.75 | ₹7,720 | ₹7,930 | 801 | 7,825 |
| 25 Aug 2022 | ₹8,375 | ₹8,487.95 | ₹7,958.3 | ₹7,961.4 | 6,026 | 7,700 |