NIFTY BANK 35,200 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹4,430 and a low of ₹1,545. Final close ₹3,770.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹1,721 | ₹1,762.45 | ₹1,621 | ₹1,621 | 1,176 | 4,200 |
| 27 Jul 2022 | ₹1,600 | ₹1,830 | ₹1,545 | ₹1,830 | 701 | 4,425 |
| 28 Jul 2022 | ₹2,252.7 | ₹2,357 | ₹2,200 | ₹2,350 | 901 | 4,175 |
| 29 Jul 2022 | ₹2,608.95 | ₹2,608.95 | ₹2,366.75 | ₹2,504.15 | 576 | 4,175 |
| 1 Aug 2022 | ₹2,629.2 | ₹2,629.2 | ₹2,468.65 | ₹2,468.65 | 76 | 4,150 |
| 2 Aug 2022 | ₹2,984.7 | ₹2,984.7 | ₹2,863.25 | ₹2,863.25 | 101 | 4,125 |
| 3 Aug 2022 | ₹2,928.4 | ₹2,928.4 | ₹2,700 | ₹2,700 | 151 | 4,150 |
| 4 Aug 2022 | ₹2,921.35 | ₹2,921.35 | ₹2,300 | ₹2,665 | 626 | 4,050 |
| 5 Aug 2022 | ₹2,760.1 | ₹3,000 | ₹2,760 | ₹2,877.3 | 277 | 4,100 |
| 8 Aug 2022 | ₹2,650.05 | ₹3,204.55 | ₹2,650 | ₹3,096.45 | 302 | 4,100 |
| 10 Aug 2022 | ₹3,160 | ₹3,185 | ₹3,160 | ₹3,185 | 826 | 4,150 |
| 11 Aug 2022 | ₹3,664.8 | ₹3,750 | ₹3,608.55 | ₹3,730 | 4,526 | 7,175 |
| 12 Aug 2022 | ₹3,640 | ₹3,640 | ₹3,640 | ₹3,640 | 201 | 7,675 |
| 16 Aug 2022 | ₹4,016.7 | ₹4,016.7 | ₹4,016.7 | ₹4,016.7 | 26 | 7,875 |
| 17 Aug 2022 | ₹4,121.1 | ₹4,121.1 | ₹4,121.1 | ₹4,121.1 | 51 | 7,850 |
| 18 Aug 2022 | ₹4,326.55 | ₹4,430 | ₹4,326.55 | ₹4,430 | 151 | 7,825 |
| 19 Aug 2022 | ₹4,248 | ₹4,248 | ₹3,700 | ₹3,721 | 626 | 7,275 |
| 22 Aug 2022 | ₹3,200 | ₹3,235.55 | ₹3,200 | ₹3,235.55 | 101 | 7,200 |
| 23 Aug 2022 | ₹2,865.05 | ₹3,675 | ₹2,865 | ₹3,675 | 201 | 7,150 |
| 24 Aug 2022 | ₹3,497 | ₹3,860 | ₹3,497 | ₹3,860 | 501 | 6,850 |
| 25 Aug 2022 | ₹4,100 | ₹4,280.05 | ₹3,770 | ₹3,770 | 5,101 | 2,450 |