NIFTY BANK 34,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹5,253.7 and a low of ₹2,075. Final close ₹4,450.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹2,300 | ₹2,338.35 | ₹2,130 | ₹2,130 | 2,976 | 29,175 |
| 27 Jul 2022 | ₹2,082.15 | ₹2,513.2 | ₹2,075 | ₹2,512.35 | 5,151 | 27,675 |
| 28 Jul 2022 | ₹2,799 | ₹3,020.7 | ₹2,799 | ₹2,992 | 17,426 | 30,625 |
| 29 Jul 2022 | ₹3,300.6 | ₹3,300.6 | ₹2,951.55 | ₹3,134.6 | 10,776 | 37,825 |
| 1 Aug 2022 | ₹3,248.05 | ₹3,523 | ₹3,050 | ₹3,470 | 4,051 | 37,425 |
| 2 Aug 2022 | ₹3,320 | ₹3,743.6 | ₹3,232.75 | ₹3,453.3 | 2,476 | 35,600 |
| 3 Aug 2022 | ₹3,626.4 | ₹3,633.4 | ₹3,300 | ₹3,580 | 2,051 | 34,950 |
| 4 Aug 2022 | ₹3,600 | ₹3,763.4 | ₹2,900 | ₹3,245.75 | 15,327 | 45,350 |
| 5 Aug 2022 | ₹3,371.1 | ₹3,690.85 | ₹3,371.1 | ₹3,460 | 2,001 | 45,150 |
| 8 Aug 2022 | ₹3,310.55 | ₹3,852.6 | ₹3,310.55 | ₹3,763.4 | 2,376 | 44,400 |
| 10 Aug 2022 | ₹3,801.4 | ₹3,900.25 | ₹3,729.9 | ₹3,860.2 | 2,101 | 44,100 |
| 11 Aug 2022 | ₹4,219.6 | ₹4,449.45 | ₹4,212.55 | ₹4,430.6 | 3,252 | 43,350 |
| 12 Aug 2022 | ₹4,450.1 | ₹4,580 | ₹4,287.1 | ₹4,561 | 1,751 | 42,825 |
| 16 Aug 2022 | ₹4,879 | ₹4,930 | ₹4,718.75 | ₹4,777 | 701 | 42,175 |
| 17 Aug 2022 | ₹4,822.1 | ₹5,018.45 | ₹4,757.25 | ₹4,992.35 | 1,526 | 41,425 |
| 18 Aug 2022 | ₹4,965.75 | ₹5,253.7 | ₹4,880 | ₹5,253.7 | 5,551 | 45,825 |
| 19 Aug 2022 | ₹5,163.5 | ₹5,163.5 | ₹4,396.9 | ₹4,517 | 2,526 | 44,250 |
| 22 Aug 2022 | ₹4,027 | ₹4,029 | ₹3,774.75 | ₹3,850 | 2,051 | 42,600 |
| 23 Aug 2022 | ₹3,700 | ₹4,397.85 | ₹3,700 | ₹4,397.85 | 2,401 | 40,725 |
| 24 Aug 2022 | ₹4,220 | ₹4,630 | ₹4,150 | ₹4,630 | 3,051 | 37,850 |
| 25 Aug 2022 | ₹4,813.95 | ₹4,989.7 | ₹4,440 | ₹4,450.7 | 42,851 | 30,450 |