NIFTY BANK 35,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹4,254.3 and a low of ₹1,328.75. Final close ₹3,451.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹1,626.95 | ₹1,627 | ₹1,370 | ₹1,370 | 24,027 | 88,600 |
| 27 Jul 2022 | ₹1,372 | ₹1,700.95 | ₹1,328.75 | ₹1,683.55 | 26,526 | 93,250 |
| 28 Jul 2022 | ₹1,921.95 | ₹2,118 | ₹1,908.4 | ₹2,109.3 | 37,477 | 92,400 |
| 29 Jul 2022 | ₹2,400 | ₹2,400 | ₹1,992.5 | ₹2,242 | 8,801 | 88,200 |
| 1 Aug 2022 | ₹2,341.85 | ₹2,591.65 | ₹2,198.3 | ₹2,550 | 5,826 | 84,175 |
| 2 Aug 2022 | ₹2,425.05 | ₹2,770 | ₹2,323.2 | ₹2,551.25 | 2,352 | 82,825 |
| 3 Aug 2022 | ₹2,613.75 | ₹2,684.5 | ₹2,405.9 | ₹2,640.65 | 1,876 | 82,600 |
| 4 Aug 2022 | ₹2,793 | ₹2,827.7 | ₹2,028 | ₹2,334.7 | 7,026 | 79,950 |
| 5 Aug 2022 | ₹2,466 | ₹2,728.05 | ₹2,466 | ₹2,559.25 | 1,577 | 79,000 |
| 8 Aug 2022 | ₹2,370 | ₹2,880 | ₹2,370 | ₹2,831.7 | 7,751 | 77,100 |
| 10 Aug 2022 | ₹2,890.6 | ₹2,964.05 | ₹2,783.4 | ₹2,885.2 | 1,777 | 76,400 |
| 11 Aug 2022 | ₹3,225 | ₹3,465.45 | ₹3,225 | ₹3,465.45 | 7,477 | 74,600 |
| 12 Aug 2022 | ₹3,460 | ₹3,594.95 | ₹3,305 | ₹3,594.95 | 2,351 | 73,175 |
| 16 Aug 2022 | ₹3,870 | ₹3,935 | ₹3,675 | ₹3,812.45 | 3,851 | 69,925 |
| 17 Aug 2022 | ₹3,850 | ₹4,028.9 | ₹3,778 | ₹3,990 | 2,576 | 68,100 |
| 18 Aug 2022 | ₹3,911.8 | ₹4,254.3 | ₹3,870 | ₹4,254.3 | 6,526 | 63,425 |
| 19 Aug 2022 | ₹4,124.85 | ₹4,132.2 | ₹3,384.55 | ₹3,421.55 | 5,301 | 59,675 |
| 22 Aug 2022 | ₹3,111.4 | ₹3,130 | ₹2,770 | ₹2,829.85 | 12,502 | 48,875 |
| 23 Aug 2022 | ₹2,700 | ₹3,379.95 | ₹2,700 | ₹3,379.95 | 5,176 | 47,050 |
| 24 Aug 2022 | ₹3,257 | ₹3,640.1 | ₹3,127.3 | ₹3,640.1 | 4,551 | 43,150 |
| 25 Aug 2022 | ₹3,707.5 | ₹3,975 | ₹3,411.75 | ₹3,451.1 | 17,101 | 30,400 |