NIFTY BANK 33,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹6,178.85 and a low of ₹2,950. Final close ₹5,437.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹3,152.25 | ₹3,152.25 | ₹3,004.6 | ₹3,004.6 | 826 | 20,675 |
| 27 Jul 2022 | ₹2,950 | ₹3,402.7 | ₹2,950 | ₹3,402.7 | 1,501 | 21,175 |
| 28 Jul 2022 | ₹3,665.6 | ₹3,940 | ₹3,665.6 | ₹3,928.55 | 6,776 | 23,800 |
| 29 Jul 2022 | ₹4,261.25 | ₹4,261.25 | ₹3,840 | ₹4,106.75 | 3,701 | 20,900 |
| 1 Aug 2022 | ₹4,082.6 | ₹4,460 | ₹4,082.6 | ₹4,400 | 951 | 21,250 |
| 2 Aug 2022 | ₹4,326.75 | ₹4,570 | ₹4,275 | ₹4,570 | 401 | 21,325 |
| 3 Aug 2022 | ₹4,437 | ₹4,598.65 | ₹4,295 | ₹4,547 | 2,401 | 21,875 |
| 4 Aug 2022 | ₹4,444.55 | ₹4,444.55 | ₹4,000 | ₹4,340 | 2,501 | 22,775 |
| 5 Aug 2022 | ₹4,404 | ₹4,665 | ₹4,400 | ₹4,415 | 351 | 22,600 |
| 8 Aug 2022 | ₹4,496.9 | ₹4,725 | ₹4,491.15 | ₹4,725 | 751 | 22,625 |
| 10 Aug 2022 | ₹4,836.4 | ₹4,900 | ₹4,774.35 | ₹4,819.05 | 251 | 22,500 |
| 11 Aug 2022 | ₹5,200 | ₹5,458.75 | ₹5,200 | ₹5,431 | 876 | 22,150 |
| 12 Aug 2022 | ₹5,350 | ₹5,569 | ₹5,350 | ₹5,569 | 526 | 21,825 |
| 16 Aug 2022 | ₹5,900 | ₹5,947.7 | ₹5,628.65 | ₹5,721 | 1,026 | 22,150 |
| 17 Aug 2022 | ₹5,786.25 | ₹5,970 | ₹5,753.8 | ₹5,970 | 452 | 22,275 |
| 18 Aug 2022 | ₹5,800 | ₹6,178.85 | ₹5,800 | ₹6,178.85 | 551 | 21,950 |
| 19 Aug 2022 | ₹6,100 | ₹6,109.45 | ₹5,414.5 | ₹5,414.5 | 2,251 | 20,375 |
| 22 Aug 2022 | ₹5,101.1 | ₹5,155.2 | ₹4,779.55 | ₹4,809.45 | 3,977 | 18,475 |
| 23 Aug 2022 | ₹4,638.7 | ₹5,375.7 | ₹4,638.7 | ₹5,375.7 | 1,001 | 16,800 |
| 24 Aug 2022 | ₹5,255.6 | ₹5,635 | ₹5,152 | ₹5,635 | 2,426 | 14,650 |
| 25 Aug 2022 | ₹5,859.8 | ₹5,966.95 | ₹5,437.35 | ₹5,437.35 | 6,376 | 12,025 |