NIFTY BANK 37,200 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,555 and a low of ₹441.25. Final close ₹1,752.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹569.95 | ₹578.5 | ₹457.4 | ₹457.4 | 11,752 | 13,150 |
| 27 Jul 2022 | ₹451.7 | ₹640.55 | ₹441.25 | ₹628.65 | 20,001 | 14,825 |
| 28 Jul 2022 | ₹776.3 | ₹899 | ₹760.5 | ₹863.55 | 80,677 | 36,000 |
| 29 Jul 2022 | ₹1,045.25 | ₹1,071.45 | ₹790.55 | ₹948 | 75,002 | 26,775 |
| 1 Aug 2022 | ₹980 | ₹1,185 | ₹890.2 | ₹1,173.25 | 42,503 | 20,275 |
| 2 Aug 2022 | ₹1,055 | ₹1,382.65 | ₹1,018.45 | ₹1,113.35 | 11,027 | 17,925 |
| 3 Aug 2022 | ₹1,209.1 | ₹1,293.95 | ₹1,077.35 | ₹1,255.85 | 4,951 | 18,650 |
| 4 Aug 2022 | ₹1,374.95 | ₹1,374.95 | ₹836 | ₹1,010.55 | 21,252 | 21,125 |
| 5 Aug 2022 | ₹1,120.9 | ₹1,271.7 | ₹1,063.6 | ₹1,133.3 | 7,126 | 20,475 |
| 8 Aug 2022 | ₹1,107.3 | ₹1,381.55 | ₹982.75 | ₹1,350 | 4,552 | 19,450 |
| 10 Aug 2022 | ₹1,400 | ₹1,431.85 | ₹1,289.35 | ₹1,373.2 | 6,101 | 20,525 |
| 11 Aug 2022 | ₹1,651 | ₹1,853.35 | ₹1,636.85 | ₹1,823.85 | 17,151 | 19,075 |
| 12 Aug 2022 | ₹1,862.3 | ₹1,940.7 | ₹1,691 | ₹1,940.7 | 2,201 | 18,575 |
| 16 Aug 2022 | ₹2,197.6 | ₹2,280.4 | ₹2,005 | ₹2,150 | 1,551 | 17,650 |
| 17 Aug 2022 | ₹2,136.5 | ₹2,303.5 | ₹2,136.5 | ₹2,303.5 | 526 | 17,525 |
| 18 Aug 2022 | ₹2,279.95 | ₹2,555 | ₹2,240.9 | ₹2,555 | 3,401 | 16,200 |
| 19 Aug 2022 | ₹2,458.5 | ₹2,458.5 | ₹1,716.45 | ₹1,760.55 | 3,776 | 16,850 |
| 22 Aug 2022 | ₹1,562.55 | ₹1,562.55 | ₹1,111 | ₹1,162.75 | 18,476 | 16,200 |
| 23 Aug 2022 | ₹885.05 | ₹1,708.35 | ₹885.05 | ₹1,708.35 | 32,551 | 11,600 |
| 24 Aug 2022 | ₹1,540.7 | ₹1,903.5 | ₹1,440.8 | ₹1,903.5 | 2,051 | 11,075 |
| 25 Aug 2022 | ₹2,070 | ₹2,281.6 | ₹1,735 | ₹1,752.7 | 6,826 | 7,125 |