NIFTY BANK 32,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹7,730.35 and a low of ₹4,310. Final close ₹6,965.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹4,603.9 | ₹4,603.95 | ₹4,398.65 | ₹4,398.65 | 2,227 | 11,250 |
| 27 Jul 2022 | ₹4,410.85 | ₹4,803.6 | ₹4,310 | ₹4,801.85 | 6,976 | 17,600 |
| 28 Jul 2022 | ₹5,200 | ₹5,386.4 | ₹5,165 | ₹5,386.4 | 5,876 | 18,925 |
| 29 Jul 2022 | ₹5,699.95 | ₹5,729.2 | ₹5,290.75 | ₹5,500 | 776 | 19,000 |
| 1 Aug 2022 | ₹5,646.8 | ₹5,927.35 | ₹5,464.95 | ₹5,927.35 | 2,951 | 18,925 |
| 2 Aug 2022 | ₹5,830 | ₹6,215 | ₹5,830 | ₹5,893.05 | 1,451 | 18,250 |
| 3 Aug 2022 | ₹5,895 | ₹5,921.8 | ₹5,765 | ₹5,921.8 | 1,951 | 19,375 |
| 4 Aug 2022 | ₹6,100 | ₹6,169 | ₹5,460 | ₹5,776 | 1,926 | 19,675 |
| 5 Aug 2022 | ₹6,070.4 | ₹6,070.4 | ₹5,929.65 | ₹5,929.65 | 76 | 19,650 |
| 8 Aug 2022 | ₹6,105.2 | ₹6,270 | ₹6,105.2 | ₹6,270 | 401 | 19,725 |
| 10 Aug 2022 | ₹6,200 | ₹6,350.9 | ₹6,200 | ₹6,350.9 | 126 | 19,775 |
| 11 Aug 2022 | ₹7,000 | ₹7,032.1 | ₹6,730 | ₹7,032.1 | 9,476 | 17,075 |
| 12 Aug 2022 | ₹6,864.5 | ₹7,060 | ₹6,840 | ₹7,060 | 1,377 | 15,750 |
| 16 Aug 2022 | ₹7,357.05 | ₹7,430 | ₹7,160.65 | ₹7,160.65 | 1,301 | 14,600 |
| 17 Aug 2022 | ₹7,305.05 | ₹7,488.4 | ₹7,266 | ₹7,487.85 | 376 | 14,275 |
| 18 Aug 2022 | ₹7,462.2 | ₹7,730.35 | ₹7,379.1 | ₹7,730.35 | 1,826 | 12,650 |
| 19 Aug 2022 | ₹7,545 | ₹7,555 | ₹6,937 | ₹6,937 | 851 | 12,000 |
| 22 Aug 2022 | ₹6,451 | ₹6,498.65 | ₹6,272.25 | ₹6,340 | 3,251 | 9,425 |
| 23 Aug 2022 | ₹6,270.45 | ₹6,575 | ₹6,270.45 | ₹6,500 | 301 | 9,200 |
| 24 Aug 2022 | ₹6,650 | ₹7,154.25 | ₹6,650 | ₹7,154.25 | 1,076 | 8,450 |
| 25 Aug 2022 | ₹7,350 | ₹7,477 | ₹6,960 | ₹6,965.6 | 7,051 | 7,475 |