NIFTY BANK 38,100 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,675.15 and a low of ₹180. Final close ₹849.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹265 | ₹267.4 | ₹206.85 | ₹206.85 | 22,426 | 4,250 |
| 27 Jul 2022 | ₹195 | ₹305.6 | ₹195 | ₹298.1 | 7,852 | 7,975 |
| 28 Jul 2022 | ₹384 | ₹430 | ₹372.45 | ₹420 | 15,326 | 7,175 |
| 29 Jul 2022 | ₹494.95 | ₹564.05 | ₹390.8 | ₹477 | 23,352 | 9,075 |
| 1 Aug 2022 | ₹479.95 | ₹641.85 | ₹446.15 | ₹624.8 | 47,177 | 14,300 |
| 2 Aug 2022 | ₹600.05 | ₹797.8 | ₹523.15 | ₹638.85 | 1,58,927 | 52,025 |
| 3 Aug 2022 | ₹643.9 | ₹748.7 | ₹574.9 | ₹683.65 | 93,927 | 39,675 |
| 4 Aug 2022 | ₹739.95 | ₹786 | ₹413.55 | ₹512 | 2,27,052 | 37,725 |
| 5 Aug 2022 | ₹582.05 | ₹693.2 | ₹525.25 | ₹590.85 | 2,89,627 | 44,325 |
| 8 Aug 2022 | ₹566.65 | ₹758.25 | ₹471 | ₹724.9 | 1,90,553 | 43,125 |
| 10 Aug 2022 | ₹733.05 | ₹797.05 | ₹668.2 | ₹729.55 | 85,101 | 39,150 |
| 11 Aug 2022 | ₹950 | ₹1,092.8 | ₹883.25 | ₹1,071.6 | 49,453 | 23,175 |
| 12 Aug 2022 | ₹1,066.7 | ₹1,150 | ₹938.7 | ₹1,150 | 18,776 | 18,650 |
| 16 Aug 2022 | ₹1,250 | ₹1,425 | ₹1,180 | ₹1,299.25 | 12,951 | 18,900 |
| 17 Aug 2022 | ₹1,331 | ₹1,489 | ₹1,259.3 | ₹1,455.7 | 6,276 | 15,000 |
| 18 Aug 2022 | ₹1,350 | ₹1,675.15 | ₹1,326.6 | ₹1,669.65 | 7,501 | 15,275 |
| 19 Aug 2022 | ₹1,603.7 | ₹1,603.7 | ₹905.85 | ₹920 | 26,276 | 17,550 |
| 22 Aug 2022 | ₹753.4 | ₹753.4 | ₹380.05 | ₹418.6 | 33,40,751 | 1,10,100 |
| 23 Aug 2022 | ₹299.95 | ₹848.35 | ₹180 | ₹848 | 1,81,27,828 | 1,06,425 |
| 24 Aug 2022 | ₹660 | ₹1,055.15 | ₹585 | ₹1,021.45 | 7,55,451 | 54,675 |
| 25 Aug 2022 | ₹1,173.25 | ₹1,385.05 | ₹825.3 | ₹849 | 1,08,826 | 33,300 |