NIFTY BANK 37,600 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,130.8 and a low of ₹310. Final close ₹1,348.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹426.05 | ₹426.05 | ₹337 | ₹337 | 3,552 | 4,275 |
| 27 Jul 2022 | ₹345.95 | ₹471.15 | ₹310 | ₹460.25 | 3,852 | 5,250 |
| 28 Jul 2022 | ₹578.05 | ₹663.2 | ₹568 | ₹663.2 | 26,703 | 12,975 |
| 29 Jul 2022 | ₹749.95 | ₹834 | ₹588.3 | ₹713.1 | 1,90,078 | 38,125 |
| 1 Aug 2022 | ₹739.05 | ₹923 | ₹664.15 | ₹907 | 2,06,053 | 35,475 |
| 2 Aug 2022 | ₹832.3 | ₹1,103 | ₹767.55 | ₹923.7 | 70,677 | 25,475 |
| 3 Aug 2022 | ₹916.95 | ₹1,040.45 | ₹831.1 | ₹969.35 | 29,851 | 25,550 |
| 4 Aug 2022 | ₹1,032.7 | ₹1,085.55 | ₹625.05 | ₹763.3 | 1,62,903 | 33,250 |
| 5 Aug 2022 | ₹839.85 | ₹1,000 | ₹800 | ₹877 | 31,077 | 31,300 |
| 8 Aug 2022 | ₹853.95 | ₹1,088.2 | ₹733.05 | ₹1,047 | 36,628 | 27,425 |
| 10 Aug 2022 | ₹1,046.5 | ₹1,133.55 | ₹987.05 | ₹1,063.55 | 8,901 | 26,525 |
| 11 Aug 2022 | ₹1,294.65 | ₹1,512.9 | ₹1,293 | ₹1,473.95 | 14,076 | 25,325 |
| 12 Aug 2022 | ₹1,503.9 | ₹1,592.85 | ₹1,327.5 | ₹1,592.85 | 13,726 | 20,300 |
| 16 Aug 2022 | ₹1,761.25 | ₹1,895.9 | ₹1,629.25 | ₹1,763.4 | 6,976 | 18,750 |
| 17 Aug 2022 | ₹1,793.35 | ₹1,957.6 | ₹1,711 | ₹1,935.85 | 2,376 | 18,150 |
| 18 Aug 2022 | ₹1,885.75 | ₹2,130.8 | ₹1,790 | ₹2,130.8 | 4,901 | 17,650 |
| 19 Aug 2022 | ₹2,076.35 | ₹2,098.8 | ₹1,350 | ₹1,374.45 | 7,827 | 18,700 |
| 22 Aug 2022 | ₹1,184.65 | ₹1,184.65 | ₹750.1 | ₹804.45 | 96,201 | 18,250 |
| 23 Aug 2022 | ₹562.95 | ₹1,325.35 | ₹543.1 | ₹1,325.35 | 4,35,951 | 23,000 |
| 24 Aug 2022 | ₹1,325.35 | ₹1,543.3 | ₹1,050.85 | ₹1,516.05 | 40,551 | 17,700 |
| 25 Aug 2022 | ₹1,611 | ₹1,890.75 | ₹1,333.1 | ₹1,348.15 | 17,151 | 14,550 |