NIFTY BANK 38,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,784.55 and a low of ₹202.05. Final close ₹949.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹301.25 | ₹311.6 | ₹218.1 | ₹218.1 | 4,02,303 | 2,74,400 |
| 27 Jul 2022 | ₹202.05 | ₹336 | ₹202.05 | ₹329.1 | 3,99,001 | 3,33,450 |
| 28 Jul 2022 | ₹385 | ₹467.25 | ₹385 | ₹457.3 | 8,46,026 | 6,38,050 |
| 29 Jul 2022 | ₹455 | ₹654.4 | ₹414.65 | ₹522.5 | 7,60,753 | 6,34,850 |
| 1 Aug 2022 | ₹548.1 | ₹693 | ₹476.5 | ₹680 | 7,60,001 | 6,32,650 |
| 2 Aug 2022 | ₹680 | ₹850 | ₹562.85 | ₹680.75 | 13,72,977 | 8,76,400 |
| 3 Aug 2022 | ₹770 | ₹803 | ₹616.25 | ₹741.25 | 10,98,452 | 8,76,375 |
| 4 Aug 2022 | ₹800 | ₹834.95 | ₹446.45 | ₹558 | 17,48,751 | 8,95,425 |
| 5 Aug 2022 | ₹616.2 | ₹751.15 | ₹573.75 | ₹639.1 | 16,39,953 | 9,50,100 |
| 8 Aug 2022 | ₹599.05 | ₹817.9 | ₹515 | ₹781.05 | 17,10,227 | 9,17,800 |
| 10 Aug 2022 | ₹797.3 | ₹859.25 | ₹720 | ₹793 | 9,48,527 | 8,95,300 |
| 11 Aug 2022 | ₹970 | ₹1,169.35 | ₹905.35 | ₹1,145 | 5,59,126 | 7,98,150 |
| 12 Aug 2022 | ₹1,123.7 | ₹1,238.4 | ₹1,011 | ₹1,237.75 | 2,62,302 | 7,56,725 |
| 16 Aug 2022 | ₹1,340.05 | ₹1,520.6 | ₹1,251 | ₹1,380 | 2,19,502 | 7,17,625 |
| 17 Aug 2022 | ₹1,447.15 | ₹1,583.4 | ₹1,330.95 | ₹1,546.4 | 1,32,302 | 6,80,525 |
| 18 Aug 2022 | ₹1,437.25 | ₹1,784.55 | ₹1,395 | ₹1,781.2 | 2,62,327 | 6,75,725 |
| 19 Aug 2022 | ₹1,757.2 | ₹1,780 | ₹989.1 | ₹1,010 | 6,78,853 | 6,46,025 |
| 22 Aug 2022 | ₹833.7 | ₹842.45 | ₹445.05 | ₹485.05 | 96,84,852 | 4,13,450 |
| 23 Aug 2022 | ₹253 | ₹943.95 | ₹253 | ₹943.95 | 2,70,34,303 | 3,43,775 |
| 24 Aug 2022 | ₹900 | ₹1,161.15 | ₹673.3 | ₹1,128.5 | 30,60,203 | 2,30,525 |
| 25 Aug 2022 | ₹1,208.9 | ₹1,489.75 | ₹926.4 | ₹949.1 | 5,33,677 | 1,58,000 |