NIFTY BANK 37,800 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,970 and a low of ₹260. Final close ₹1,149.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹351.65 | ₹354.5 | ₹277.35 | ₹280 | 12,026 | 7,225 |
| 27 Jul 2022 | ₹276.7 | ₹398.95 | ₹260 | ₹389 | 9,326 | 8,650 |
| 28 Jul 2022 | ₹490 | ₹558.1 | ₹482 | ₹548.35 | 22,802 | 15,625 |
| 29 Jul 2022 | ₹714.9 | ₹729.95 | ₹499 | ₹620.05 | 1,03,128 | 18,000 |
| 1 Aug 2022 | ₹680 | ₹805 | ₹570.05 | ₹786 | 2,16,228 | 43,475 |
| 2 Aug 2022 | ₹721 | ₹975.95 | ₹661 | ₹812.3 | 2,53,827 | 37,950 |
| 3 Aug 2022 | ₹809.95 | ₹920 | ₹721 | ₹855 | 3,15,252 | 54,325 |
| 4 Aug 2022 | ₹910.35 | ₹970.6 | ₹531.35 | ₹661.9 | 5,07,003 | 62,750 |
| 5 Aug 2022 | ₹729.35 | ₹875.7 | ₹682.1 | ₹750.5 | 3,51,678 | 53,000 |
| 8 Aug 2022 | ₹722.7 | ₹949.05 | ₹620 | ₹902.55 | 1,69,627 | 43,950 |
| 10 Aug 2022 | ₹936.85 | ₹993.5 | ₹848.85 | ₹918.15 | 48,653 | 41,350 |
| 11 Aug 2022 | ₹1,123.35 | ₹1,332.1 | ₹1,107.4 | ₹1,291 | 49,228 | 26,700 |
| 12 Aug 2022 | ₹1,340.1 | ₹1,402 | ₹1,180 | ₹1,402 | 23,026 | 26,375 |
| 16 Aug 2022 | ₹1,550 | ₹1,697.4 | ₹1,453.4 | ₹1,575.15 | 7,451 | 23,350 |
| 17 Aug 2022 | ₹1,610.55 | ₹1,762.2 | ₹1,523.4 | ₹1,725.25 | 2,926 | 22,475 |
| 18 Aug 2022 | ₹1,606 | ₹1,970 | ₹1,600 | ₹1,964.45 | 4,751 | 22,400 |
| 19 Aug 2022 | ₹1,901 | ₹1,901 | ₹1,168.5 | ₹1,198 | 10,701 | 22,275 |
| 22 Aug 2022 | ₹1,020.4 | ₹1,020.4 | ₹590 | ₹641 | 3,59,877 | 34,375 |
| 23 Aug 2022 | ₹445.05 | ₹1,135.05 | ₹401.2 | ₹1,135.05 | 30,67,553 | 43,550 |
| 24 Aug 2022 | ₹894.1 | ₹1,360.45 | ₹855.65 | ₹1,317.55 | 1,36,826 | 27,625 |
| 25 Aug 2022 | ₹1,404.65 | ₹1,690.2 | ₹1,125.6 | ₹1,149.1 | 48,077 | 24,000 |