NIFTY BANK 37,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,271.75 and a low of ₹330.95. Final close ₹1,450.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹476.85 | ₹479.5 | ₹354.9 | ₹355.05 | 2,50,327 | 1,96,775 |
| 27 Jul 2022 | ₹359 | ₹519.2 | ₹330.95 | ₹507.75 | 2,75,403 | 2,30,450 |
| 28 Jul 2022 | ₹611.75 | ₹710 | ₹592.3 | ₹694.05 | 6,42,327 | 3,86,325 |
| 29 Jul 2022 | ₹838.95 | ₹894.9 | ₹635 | ₹772.55 | 9,16,102 | 4,37,725 |
| 1 Aug 2022 | ₹837.6 | ₹987.35 | ₹716.85 | ₹956.05 | 6,43,253 | 3,63,625 |
| 2 Aug 2022 | ₹912.85 | ₹1,171.9 | ₹820 | ₹977.95 | 4,09,303 | 3,26,750 |
| 3 Aug 2022 | ₹1,004.35 | ₹1,110.85 | ₹888.05 | ₹1,040 | 3,85,027 | 3,26,725 |
| 4 Aug 2022 | ₹1,094.35 | ₹1,162.95 | ₹668.85 | ₹820 | 6,77,926 | 3,16,800 |
| 5 Aug 2022 | ₹893.4 | ₹1,076.55 | ₹859.2 | ₹940 | 2,98,302 | 3,03,550 |
| 8 Aug 2022 | ₹886.45 | ₹1,167.95 | ₹789.95 | ₹1,118.75 | 2,70,751 | 2,80,125 |
| 10 Aug 2022 | ₹1,150 | ₹1,216.95 | ₹1,047.55 | ₹1,131.7 | 1,36,176 | 2,64,850 |
| 11 Aug 2022 | ₹1,449.05 | ₹1,586.95 | ₹1,366.4 | ₹1,565 | 1,30,126 | 2,40,000 |
| 12 Aug 2022 | ₹1,535.05 | ₹1,680.55 | ₹1,419.45 | ₹1,680.55 | 87,852 | 2,16,700 |
| 16 Aug 2022 | ₹1,875.85 | ₹2,004.3 | ₹1,711.5 | ₹1,850.8 | 49,926 | 2,00,175 |
| 17 Aug 2022 | ₹1,904.1 | ₹2,061.6 | ₹1,798.05 | ₹2,028.05 | 30,428 | 1,97,575 |
| 18 Aug 2022 | ₹1,890.95 | ₹2,271.75 | ₹1,872.55 | ₹2,271.75 | 50,026 | 1,82,350 |
| 19 Aug 2022 | ₹2,195 | ₹2,262.35 | ₹1,439.35 | ₹1,467 | 97,951 | 1,59,875 |
| 22 Aug 2022 | ₹1,283.4 | ₹1,283.4 | ₹836.85 | ₹891.3 | 7,19,526 | 1,85,000 |
| 23 Aug 2022 | ₹600.3 | ₹1,428.9 | ₹600.25 | ₹1,428.9 | 11,03,577 | 1,95,850 |
| 24 Aug 2022 | ₹1,246.8 | ₹1,658 | ₹1,144.15 | ₹1,620.9 | 1,76,453 | 1,74,075 |
| 25 Aug 2022 | ₹1,697.35 | ₹1,992.4 | ₹1,422.1 | ₹1,450 | 1,24,326 | 1,48,625 |