NIFTY BANK 35,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹4,784.35 and a low of ₹1,688. Final close ₹3,952.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹1,989.95 | ₹1,989.95 | ₹1,737.45 | ₹1,737.45 | 21,003 | 82,150 |
| 27 Jul 2022 | ₹1,700 | ₹2,100 | ₹1,688 | ₹2,090 | 36,076 | 80,350 |
| 28 Jul 2022 | ₹2,389.95 | ₹2,556.5 | ₹2,345.7 | ₹2,537.15 | 76,852 | 1,15,300 |
| 29 Jul 2022 | ₹2,826.05 | ₹2,850.25 | ₹2,416.5 | ₹2,677 | 17,977 | 1,09,000 |
| 1 Aug 2022 | ₹2,737 | ₹3,039.25 | ₹2,622 | ₹2,993.65 | 13,101 | 1,05,675 |
| 2 Aug 2022 | ₹2,850.05 | ₹3,256.85 | ₹2,719.1 | ₹2,995 | 10,477 | 1,03,950 |
| 3 Aug 2022 | ₹3,010.8 | ₹3,164 | ₹2,842.65 | ₹3,115.15 | 5,751 | 1,04,900 |
| 4 Aug 2022 | ₹3,206.6 | ₹3,299.15 | ₹2,449.45 | ₹2,789 | 17,351 | 1,01,775 |
| 5 Aug 2022 | ₹2,962.55 | ₹3,214.05 | ₹2,905 | ₹3,025.05 | 5,402 | 1,01,150 |
| 8 Aug 2022 | ₹2,931.35 | ₹3,360 | ₹2,837.15 | ₹3,325.25 | 6,578 | 99,225 |
| 10 Aug 2022 | ₹3,400.05 | ₹3,442.4 | ₹3,250.85 | ₹3,375 | 4,752 | 98,950 |
| 11 Aug 2022 | ₹3,740 | ₹3,970 | ₹3,740 | ₹3,932.6 | 10,276 | 98,825 |
| 12 Aug 2022 | ₹3,950 | ₹4,097.15 | ₹3,792.95 | ₹4,097.15 | 5,076 | 96,400 |
| 16 Aug 2022 | ₹4,361.6 | ₹4,449.45 | ₹4,165 | ₹4,322.1 | 4,351 | 94,600 |
| 17 Aug 2022 | ₹4,359.8 | ₹4,534.9 | ₹4,249.05 | ₹4,477.25 | 3,326 | 93,625 |
| 18 Aug 2022 | ₹4,473 | ₹4,784.35 | ₹4,340 | ₹4,774.7 | 4,326 | 93,875 |
| 19 Aug 2022 | ₹4,670 | ₹4,670 | ₹3,870 | ₹3,921.6 | 10,751 | 86,750 |
| 22 Aug 2022 | ₹3,600.05 | ₹3,658.2 | ₹3,270 | ₹3,320 | 15,577 | 83,500 |
| 23 Aug 2022 | ₹3,100 | ₹3,890 | ₹3,050 | ₹3,880 | 14,976 | 74,000 |
| 24 Aug 2022 | ₹3,781 | ₹4,146.95 | ₹3,627.25 | ₹4,135 | 17,376 | 60,850 |
| 25 Aug 2022 | ₹4,224.75 | ₹4,490.5 | ₹3,934.2 | ₹3,952 | 37,501 | 45,575 |