NIFTY BANK 37,900 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,881.3 and a low of ₹147.25. Final close ₹1,048.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹317.35 | ₹320.5 | ₹251.45 | ₹251.45 | 1,601 | 7,625 |
| 27 Jul 2022 | ₹147.25 | ₹367.85 | ₹147.25 | ₹357.65 | 14,401 | 9,425 |
| 28 Jul 2022 | ₹443.3 | ₹510.05 | ₹443.3 | ₹500 | 19,777 | 11,925 |
| 29 Jul 2022 | ₹639.2 | ₹661.45 | ₹460.5 | ₹584.35 | 30,026 | 12,675 |
| 1 Aug 2022 | ₹590.1 | ₹748.6 | ₹527.7 | ₹730.2 | 1,41,051 | 49,150 |
| 2 Aug 2022 | ₹730.2 | ₹913.2 | ₹614.6 | ₹763.45 | 2,30,201 | 46,600 |
| 3 Aug 2022 | ₹761.95 | ₹860.2 | ₹668.35 | ₹790.1 | 2,02,277 | 57,800 |
| 4 Aug 2022 | ₹868.85 | ₹895.95 | ₹490.1 | ₹603.4 | 1,43,202 | 50,275 |
| 5 Aug 2022 | ₹669.3 | ₹812 | ₹626.9 | ₹693.7 | 2,48,153 | 64,325 |
| 8 Aug 2022 | ₹670.9 | ₹881.5 | ₹567.6 | ₹838.8 | 1,78,478 | 46,350 |
| 10 Aug 2022 | ₹874.55 | ₹926.55 | ₹782.5 | ₹859.9 | 51,726 | 41,550 |
| 11 Aug 2022 | ₹1,061.55 | ₹1,249.45 | ₹1,034.4 | ₹1,225.1 | 67,126 | 14,025 |
| 12 Aug 2022 | ₹1,250.9 | ₹1,313.85 | ₹1,096.65 | ₹1,313.85 | 11,251 | 11,450 |
| 16 Aug 2022 | ₹1,519.7 | ₹1,613.7 | ₹1,356.65 | ₹1,479.45 | 8,451 | 11,600 |
| 17 Aug 2022 | ₹1,500.45 | ₹1,672.8 | ₹1,445.8 | ₹1,638.85 | 4,376 | 11,200 |
| 18 Aug 2022 | ₹1,617.3 | ₹1,881.3 | ₹1,501 | ₹1,881.3 | 4,751 | 11,700 |
| 19 Aug 2022 | ₹1,821.1 | ₹1,821.1 | ₹1,080 | ₹1,109.15 | 11,076 | 11,425 |
| 22 Aug 2022 | ₹912.2 | ₹912.2 | ₹514.85 | ₹563.2 | 5,62,752 | 30,475 |
| 23 Aug 2022 | ₹393.2 | ₹1,039.95 | ₹318.7 | ₹1,039.95 | 46,75,303 | 53,100 |
| 24 Aug 2022 | ₹812.9 | ₹1,257 | ₹766.8 | ₹1,218.8 | 1,59,327 | 36,975 |
| 25 Aug 2022 | ₹1,323.5 | ₹1,590 | ₹1,025.95 | ₹1,048.2 | 32,326 | 33,400 |