NIFTY BANK 33,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹6,985.6 and a low of ₹3,392.95. Final close ₹5,971.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹3,726.55 | ₹3,726.55 | ₹3,440 | ₹3,440 | 5,251 | 22,100 |
| 27 Jul 2022 | ₹3,501.15 | ₹3,908.25 | ₹3,392.95 | ₹3,908.25 | 4,676 | 24,825 |
| 28 Jul 2022 | ₹4,203.65 | ₹4,420 | ₹4,179.2 | ₹4,420 | 36,151 | 53,475 |
| 29 Jul 2022 | ₹4,753.3 | ₹4,753.35 | ₹4,305 | ₹4,570.45 | 5,602 | 51,500 |
| 1 Aug 2022 | ₹4,674.95 | ₹4,963.7 | ₹4,585.7 | ₹4,892.95 | 2,777 | 52,350 |
| 2 Aug 2022 | ₹4,806.5 | ₹5,200 | ₹4,743 | ₹4,983 | 2,401 | 51,575 |
| 3 Aug 2022 | ₹4,935.35 | ₹5,077 | ₹4,747.2 | ₹5,029.95 | 2,326 | 51,475 |
| 4 Aug 2022 | ₹5,199.95 | ₹5,199.95 | ₹4,340 | ₹4,707.1 | 6,151 | 53,200 |
| 5 Aug 2022 | ₹4,816.75 | ₹5,111 | ₹4,816.75 | ₹4,947.35 | 701 | 53,325 |
| 8 Aug 2022 | ₹4,749 | ₹5,272 | ₹4,749 | ₹5,207 | 2,026 | 54,125 |
| 10 Aug 2022 | ₹5,267.85 | ₹5,433.85 | ₹5,234.55 | ₹5,433.85 | 602 | 54,175 |
| 11 Aug 2022 | ₹5,700.05 | ₹5,975.95 | ₹5,695 | ₹5,934.2 | 13,527 | 45,750 |
| 12 Aug 2022 | ₹5,977.05 | ₹6,065.1 | ₹5,800 | ₹6,065.1 | 876 | 45,050 |
| 16 Aug 2022 | ₹6,985.6 | ₹6,985.6 | ₹6,192 | ₹6,307 | 2,376 | 43,150 |
| 17 Aug 2022 | ₹6,315.85 | ₹6,518.3 | ₹6,285.95 | ₹6,490 | 1,377 | 42,625 |
| 18 Aug 2022 | ₹6,490.6 | ₹6,737.75 | ₹6,350 | ₹6,737.75 | 1,876 | 41,700 |
| 19 Aug 2022 | ₹6,516.05 | ₹6,580 | ₹5,912.8 | ₹5,968.55 | 4,702 | 39,250 |
| 22 Aug 2022 | ₹5,607.75 | ₹5,607.75 | ₹5,279.5 | ₹5,279.5 | 6,676 | 38,100 |
| 23 Aug 2022 | ₹5,290 | ₹5,639 | ₹5,250 | ₹5,592.45 | 1,926 | 35,725 |
| 24 Aug 2022 | ₹5,814.95 | ₹6,115 | ₹5,701 | ₹6,115 | 1,501 | 34,800 |
| 25 Aug 2022 | ₹6,258.95 | ₹6,467.25 | ₹5,940 | ₹5,971 | 31,376 | 23,950 |