NIFTY BANK 34,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹5,750 and a low of ₹2,480. Final close ₹4,950.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹2,835.3 | ₹2,835.3 | ₹2,540.35 | ₹2,540.35 | 7,801 | 43,875 |
| 27 Jul 2022 | ₹2,562.5 | ₹2,956.7 | ₹2,480 | ₹2,945.45 | 16,252 | 53,875 |
| 28 Jul 2022 | ₹3,216.65 | ₹3,483.7 | ₹3,212.15 | ₹3,460.05 | 23,652 | 57,275 |
| 29 Jul 2022 | ₹3,800.25 | ₹3,800.65 | ₹3,351.2 | ₹3,609 | 5,352 | 57,350 |
| 1 Aug 2022 | ₹3,687.85 | ₹3,978.95 | ₹3,550 | ₹3,930.7 | 3,302 | 57,125 |
| 2 Aug 2022 | ₹3,845.05 | ₹4,200 | ₹3,731 | ₹3,951 | 4,076 | 59,225 |
| 3 Aug 2022 | ₹4,079.5 | ₹4,133.9 | ₹3,785 | ₹4,050 | 6,977 | 61,475 |
| 4 Aug 2022 | ₹4,200 | ₹4,276.6 | ₹3,400 | ₹3,746 | 8,477 | 63,125 |
| 5 Aug 2022 | ₹3,856.55 | ₹4,215.75 | ₹3,856 | ₹3,953.95 | 3,026 | 63,850 |
| 8 Aug 2022 | ₹3,833.2 | ₹4,337.25 | ₹3,800 | ₹4,309.5 | 1,976 | 62,975 |
| 10 Aug 2022 | ₹4,350 | ₹4,410 | ₹4,228.8 | ₹4,338.05 | 2,826 | 63,750 |
| 11 Aug 2022 | ₹4,714.85 | ₹4,971.05 | ₹4,714.8 | ₹4,940.05 | 3,002 | 62,375 |
| 12 Aug 2022 | ₹4,979.95 | ₹5,094.1 | ₹4,820 | ₹5,094.1 | 2,077 | 61,050 |
| 16 Aug 2022 | ₹5,341.65 | ₹5,440.35 | ₹5,150 | ₹5,315 | 2,676 | 59,275 |
| 17 Aug 2022 | ₹5,253.45 | ₹5,519.3 | ₹5,253.45 | ₹5,475 | 2,226 | 58,750 |
| 18 Aug 2022 | ₹5,526.8 | ₹5,750 | ₹5,395 | ₹5,750 | 2,851 | 57,075 |
| 19 Aug 2022 | ₹5,696.3 | ₹5,696.3 | ₹4,890.55 | ₹4,921 | 4,226 | 53,575 |
| 22 Aug 2022 | ₹4,700 | ₹4,700 | ₹4,270.45 | ₹4,337.15 | 13,401 | 49,200 |
| 23 Aug 2022 | ₹4,219.65 | ₹4,889 | ₹4,060 | ₹4,885 | 7,876 | 37,350 |
| 24 Aug 2022 | ₹4,800 | ₹5,150.1 | ₹4,660 | ₹5,150 | 8,451 | 34,675 |
| 25 Aug 2022 | ₹5,213.9 | ₹5,492 | ₹4,940 | ₹4,950.1 | 25,276 | 32,675 |