NIFTY BANK 32,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹7,200 and a low of ₹3,914.95. Final close ₹6,470.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹4,000 | ₹4,073.75 | ₹3,985 | ₹4,073.75 | 176 | 2,225 |
| 27 Jul 2022 | ₹3,943.7 | ₹4,350 | ₹3,914.95 | ₹4,301.25 | 1,201 | 2,500 |
| 28 Jul 2022 | ₹4,760 | ₹4,900 | ₹4,750 | ₹4,894.75 | 2,351 | 4,400 |
| 29 Jul 2022 | ₹5,231.5 | ₹5,231.5 | ₹4,780 | ₹5,080 | 701 | 5,075 |
| 1 Aug 2022 | ₹5,253.15 | ₹5,440 | ₹5,228.5 | ₹5,440 | 551 | 5,500 |
| 2 Aug 2022 | ₹5,229.95 | ₹5,649.1 | ₹5,175 | ₹5,649.1 | 601 | 5,850 |
| 3 Aug 2022 | ₹5,427.35 | ₹5,540 | ₹5,250 | ₹5,500 | 1,301 | 6,150 |
| 4 Aug 2022 | ₹5,610 | ₹5,610 | ₹5,088.95 | ₹5,088.95 | 776 | 5,725 |
| 5 Aug 2022 | ₹5,550 | ₹5,610 | ₹5,440.2 | ₹5,440.2 | 176 | 5,725 |
| 8 Aug 2022 | ₹5,247.95 | ₹5,800 | ₹5,160.15 | ₹5,800 | 351 | 5,900 |
| 10 Aug 2022 | ₹5,850 | ₹5,889.55 | ₹5,850 | ₹5,889.55 | 126 | 5,850 |
| 11 Aug 2022 | ₹6,240 | ₹6,410 | ₹6,240 | ₹6,410 | 251 | 5,800 |
| 12 Aug 2022 | ₹6,550 | ₹6,554 | ₹6,550 | ₹6,554 | 76 | 5,800 |
| 16 Aug 2022 | ₹6,850 | ₹6,850 | ₹6,690 | ₹6,690 | 101 | 5,725 |
| 17 Aug 2022 | ₹6,870 | ₹6,975 | ₹6,870 | ₹6,975 | 76 | 5,725 |
| 18 Aug 2022 | ₹7,130 | ₹7,200 | ₹6,884.7 | ₹7,200 | 351 | 5,525 |
| 19 Aug 2022 | ₹7,134.1 | ₹7,139.2 | ₹6,400 | ₹6,520 | 1,001 | 5,025 |
| 22 Aug 2022 | ₹5,860 | ₹5,860 | ₹5,860 | ₹5,860 | 26 | 4,975 |
| 23 Aug 2022 | ₹5,805.75 | ₹5,805.75 | ₹5,805.75 | ₹5,805.75 | 26 | 4,950 |
| 24 Aug 2022 | ₹6,230.55 | ₹6,600 | ₹6,230.55 | ₹6,600 | 1,301 | 4,600 |
| 25 Aug 2022 | ₹6,820 | ₹6,970 | ₹6,440 | ₹6,470.85 | 3,051 | 4,025 |