NIFTY BANK 36,200 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹3,520 and a low of ₹897.7. Final close ₹2,791.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹1,135.6 | ₹1,146.95 | ₹944.6 | ₹944.6 | 9,051 | 10,600 |
| 27 Jul 2022 | ₹990.95 | ₹1,201 | ₹897.7 | ₹1,186.65 | 12,226 | 10,650 |
| 28 Jul 2022 | ₹1,366.75 | ₹1,554.35 | ₹1,359.85 | ₹1,516.3 | 6,427 | 8,275 |
| 29 Jul 2022 | ₹1,768.05 | ₹1,829.25 | ₹1,442.75 | ₹1,656.7 | 10,352 | 6,800 |
| 1 Aug 2022 | ₹1,687.1 | ₹1,971.15 | ₹1,613.45 | ₹1,921 | 10,377 | 15,075 |
| 2 Aug 2022 | ₹1,830.8 | ₹2,190.8 | ₹1,800 | ₹1,951.5 | 851 | 15,150 |
| 3 Aug 2022 | ₹1,994.75 | ₹2,080.85 | ₹1,847.4 | ₹2,041 | 376 | 14,975 |
| 4 Aug 2022 | ₹2,095.95 | ₹2,095.95 | ₹1,502.15 | ₹1,773.75 | 1,926 | 14,675 |
| 5 Aug 2022 | ₹1,888.05 | ₹2,088.75 | ₹1,888.05 | ₹1,950.8 | 1,251 | 14,125 |
| 8 Aug 2022 | ₹2,055.45 | ₹2,055.45 | ₹2,055.45 | ₹2,055.45 | 401 | 14,125 |
| 10 Aug 2022 | ₹2,164 | ₹2,320.45 | ₹2,164 | ₹2,260 | 376 | 14,100 |
| 11 Aug 2022 | ₹2,730 | ₹2,791.3 | ₹2,670 | ₹2,791.3 | 601 | 14,100 |
| 12 Aug 2022 | ₹2,740 | ₹2,929.6 | ₹2,740 | ₹2,929.6 | 451 | 14,000 |
| 16 Aug 2022 | ₹3,143.3 | ₹3,315.65 | ₹3,065.1 | ₹3,154.6 | 826 | 13,575 |
| 17 Aug 2022 | ₹3,153 | ₹3,185.2 | ₹3,152.6 | ₹3,185.2 | 302 | 13,475 |
| 18 Aug 2022 | ₹3,390 | ₹3,520 | ₹3,235 | ₹3,520 | 526 | 13,225 |
| 19 Aug 2022 | ₹3,399.65 | ₹3,399.65 | ₹2,795 | ₹2,795 | 801 | 12,825 |
| 22 Aug 2022 | ₹2,438.75 | ₹2,438.75 | ₹2,083.65 | ₹2,083.65 | 426 | 12,675 |
| 23 Aug 2022 | ₹1,933.7 | ₹1,933.7 | ₹1,921.05 | ₹1,921.05 | 301 | 12,675 |
| 24 Aug 2022 | ₹2,520 | ₹2,970.1 | ₹2,450 | ₹2,970.1 | 651 | 12,575 |
| 25 Aug 2022 | ₹3,055.45 | ₹3,247.5 | ₹2,791.3 | ₹2,791.3 | 2,876 | 12,375 |