NIFTY BANK 35,800 CE traded across 20 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹3,866.4 and a low of ₹1,163.3. Final close ₹3,170.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹1,403.4 | ₹1,425.5 | ₹1,163.3 | ₹1,163.3 | 627 | 3,875 |
| 27 Jul 2022 | ₹1,214.35 | ₹1,477.05 | ₹1,214.35 | ₹1,477.05 | 876 | 3,750 |
| 28 Jul 2022 | ₹1,710 | ₹1,875 | ₹1,665.2 | ₹1,800 | 1,176 | 3,650 |
| 29 Jul 2022 | ₹2,080.35 | ₹2,080.35 | ₹1,794.05 | ₹1,989.05 | 1,751 | 2,900 |
| 1 Aug 2022 | ₹2,070 | ₹2,270.1 | ₹2,062.25 | ₹2,270.1 | 151 | 2,900 |
| 2 Aug 2022 | ₹2,160 | ₹2,498.6 | ₹2,065 | ₹2,498.6 | 426 | 2,825 |
| 3 Aug 2022 | ₹2,339.75 | ₹2,380.45 | ₹2,200 | ₹2,380.45 | 251 | 2,800 |
| 4 Aug 2022 | ₹2,447.15 | ₹2,450.25 | ₹1,845.85 | ₹2,162 | 2,152 | 2,225 |
| 8 Aug 2022 | ₹2,614.4 | ₹2,614.4 | ₹2,614.4 | ₹2,614.4 | 26 | 2,225 |
| 10 Aug 2022 | ₹2,620.1 | ₹2,620.1 | ₹2,550 | ₹2,550 | 76 | 2,175 |
| 11 Aug 2022 | ₹3,022.45 | ₹3,188 | ₹3,022.45 | ₹3,150 | 176 | 2,175 |
| 12 Aug 2022 | ₹3,216.15 | ₹3,292.6 | ₹3,216.15 | ₹3,250 | 176 | 2,050 |
| 16 Aug 2022 | ₹3,582 | ₹3,582 | ₹3,582 | ₹3,582 | 101 | 2,050 |
| 17 Aug 2022 | ₹3,569.5 | ₹3,705.65 | ₹3,569.5 | ₹3,705.65 | 126 | 2,050 |
| 18 Aug 2022 | ₹3,707.35 | ₹3,866.4 | ₹3,616 | ₹3,616 | 476 | 2,050 |
| 19 Aug 2022 | ₹3,800 | ₹3,800 | ₹3,250 | ₹3,250 | 201 | 1,975 |
| 22 Aug 2022 | ₹2,670 | ₹2,680 | ₹2,567.95 | ₹2,567.95 | 176 | 1,825 |
| 23 Aug 2022 | ₹2,300.05 | ₹2,944.35 | ₹2,300 | ₹2,944.35 | 277 | 1,775 |
| 24 Aug 2022 | ₹2,919.5 | ₹2,943.25 | ₹2,900 | ₹2,900 | 276 | 1,600 |
| 25 Aug 2022 | ₹3,555.1 | ₹3,657.1 | ₹3,170 | ₹3,170 | 751 | 1,500 |