NIFTY BANK 36,800 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,956.25 and a low of ₹602.85. Final close ₹2,106.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹782.95 | ₹800 | ₹624.8 | ₹624.8 | 22,027 | 25,850 |
| 27 Jul 2022 | ₹616.75 | ₹846 | ₹602.85 | ₹839.8 | 36,552 | 38,500 |
| 28 Jul 2022 | ₹945 | ₹1,125 | ₹945 | ₹1,117.15 | 34,402 | 23,000 |
| 29 Jul 2022 | ₹1,306.05 | ₹1,336.95 | ₹1,028.45 | ₹1,218.9 | 13,378 | 19,075 |
| 1 Aug 2022 | ₹1,215.85 | ₹1,476.05 | ₹1,143.05 | ₹1,447.1 | 3,826 | 18,775 |
| 2 Aug 2022 | ₹1,399.95 | ₹1,689.9 | ₹1,276.9 | ₹1,453.5 | 7,402 | 17,425 |
| 3 Aug 2022 | ₹1,560 | ₹1,570 | ₹1,351.95 | ₹1,549.5 | 3,526 | 17,375 |
| 4 Aug 2022 | ₹1,678.65 | ₹1,740.5 | ₹1,058.6 | ₹1,286.5 | 11,727 | 17,425 |
| 5 Aug 2022 | ₹1,511.6 | ₹1,581.5 | ₹1,404.75 | ₹1,408.5 | 551 | 17,475 |
| 8 Aug 2022 | ₹1,344.85 | ₹1,718.4 | ₹1,280 | ₹1,680.95 | 2,851 | 17,225 |
| 10 Aug 2022 | ₹1,610.05 | ₹1,783.8 | ₹1,610 | ₹1,695.35 | 902 | 17,050 |
| 11 Aug 2022 | ₹2,009.05 | ₹2,200 | ₹1,986.7 | ₹2,192.65 | 14,528 | 13,675 |
| 12 Aug 2022 | ₹2,146.95 | ₹2,309.5 | ₹2,050 | ₹2,309.5 | 527 | 13,425 |
| 16 Aug 2022 | ₹2,650 | ₹2,698.55 | ₹2,408.15 | ₹2,518.15 | 951 | 13,175 |
| 17 Aug 2022 | ₹2,494.85 | ₹2,782.4 | ₹2,472.9 | ₹2,782.4 | 476 | 12,850 |
| 18 Aug 2022 | ₹2,680 | ₹2,956.25 | ₹2,451.55 | ₹2,956.25 | 1,001 | 12,625 |
| 19 Aug 2022 | ₹2,798.6 | ₹2,873 | ₹2,200 | ₹2,200 | 451 | 12,475 |
| 22 Aug 2022 | ₹1,780.45 | ₹1,796.1 | ₹1,506.3 | ₹1,542.7 | 5,451 | 11,150 |
| 23 Aug 2022 | ₹1,349.15 | ₹2,081.9 | ₹1,282 | ₹2,081.9 | 3,727 | 10,825 |
| 24 Aug 2022 | ₹1,890 | ₹2,307.1 | ₹1,830 | ₹2,288.85 | 876 | 10,600 |
| 25 Aug 2022 | ₹2,516.8 | ₹2,669.5 | ₹2,106.7 | ₹2,106.7 | 4,151 | 9,850 |