NIFTY BANK 37,700 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,077 and a low of ₹288.65. Final close ₹1,246.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹400.45 | ₹400.5 | ₹296 | ₹296 | 8,177 | 4,725 |
| 27 Jul 2022 | ₹301.55 | ₹433.35 | ₹288.65 | ₹425.8 | 5,001 | 4,450 |
| 28 Jul 2022 | ₹538.05 | ₹605.5 | ₹528 | ₹597.9 | 21,701 | 15,325 |
| 29 Jul 2022 | ₹755.05 | ₹769.85 | ₹545.75 | ₹660.9 | 1,69,878 | 39,400 |
| 1 Aug 2022 | ₹694.05 | ₹862 | ₹618.65 | ₹859 | 1,94,403 | 39,875 |
| 2 Aug 2022 | ₹816.25 | ₹1,038.8 | ₹712.1 | ₹850.55 | 1,86,401 | 31,225 |
| 3 Aug 2022 | ₹860.1 | ₹976.1 | ₹775 | ₹909.05 | 1,11,851 | 31,125 |
| 4 Aug 2022 | ₹1,024 | ₹1,036.65 | ₹576.9 | ₹717.7 | 2,84,053 | 44,875 |
| 5 Aug 2022 | ₹790.05 | ₹935 | ₹742.55 | ₹822.3 | 86,503 | 33,700 |
| 8 Aug 2022 | ₹758.55 | ₹1,015 | ₹675.35 | ₹954.55 | 74,053 | 26,650 |
| 10 Aug 2022 | ₹999.95 | ₹1,073.05 | ₹919.5 | ₹998.7 | 18,801 | 26,300 |
| 11 Aug 2022 | ₹1,176.3 | ₹1,415.7 | ₹1,176.3 | ₹1,390 | 19,501 | 22,250 |
| 12 Aug 2022 | ₹1,381.3 | ₹1,488.15 | ₹1,256.45 | ₹1,452.6 | 6,626 | 21,800 |
| 16 Aug 2022 | ₹1,706.25 | ₹1,815.15 | ₹1,532.9 | ₹1,664.85 | 7,601 | 21,900 |
| 17 Aug 2022 | ₹1,699.4 | ₹1,877.25 | ₹1,624.2 | ₹1,842.1 | 3,701 | 20,625 |
| 18 Aug 2022 | ₹1,770.05 | ₹2,077 | ₹1,699 | ₹2,077 | 10,576 | 20,825 |
| 19 Aug 2022 | ₹2,006.5 | ₹2,031.1 | ₹1,276.25 | ₹1,276.25 | 10,226 | 19,550 |
| 22 Aug 2022 | ₹1,098.35 | ₹1,098.35 | ₹669.4 | ₹723.45 | 1,26,426 | 30,375 |
| 23 Aug 2022 | ₹486.3 | ₹1,228.05 | ₹474 | ₹1,228.05 | 10,84,653 | 28,900 |
| 24 Aug 2022 | ₹1,001.95 | ₹1,459.75 | ₹952.75 | ₹1,416.95 | 35,901 | 19,800 |
| 25 Aug 2022 | ₹1,610.05 | ₹1,760 | ₹1,235.8 | ₹1,246.9 | 9,901 | 16,900 |