NIFTY BANK 38,200 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,604.6 and a low of ₹174.35. Final close ₹747.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹234.15 | ₹244.65 | ₹185.1 | ₹185.1 | 25,026 | 6,175 |
| 27 Jul 2022 | ₹187.65 | ₹280.35 | ₹174.35 | ₹272.55 | 4,576 | 6,200 |
| 28 Jul 2022 | ₹360.7 | ₹390.75 | ₹340 | ₹387.25 | 27,601 | 11,550 |
| 29 Jul 2022 | ₹518.05 | ₹519.95 | ₹350.95 | ₹432.8 | 29,027 | 15,200 |
| 1 Aug 2022 | ₹464.1 | ₹593.45 | ₹403.4 | ₹577.95 | 1,41,327 | 74,225 |
| 2 Aug 2022 | ₹521.15 | ₹743.95 | ₹478.95 | ₹600.5 | 1,45,851 | 87,800 |
| 3 Aug 2022 | ₹600.55 | ₹691.95 | ₹531.5 | ₹632.05 | 77,877 | 66,775 |
| 4 Aug 2022 | ₹678.35 | ₹723.5 | ₹380.2 | ₹464.45 | 2,76,128 | 60,225 |
| 5 Aug 2022 | ₹533.35 | ₹640.4 | ₹480.65 | ₹541.9 | 1,60,951 | 49,775 |
| 8 Aug 2022 | ₹513.2 | ₹700 | ₹428.65 | ₹671 | 3,32,328 | 64,675 |
| 10 Aug 2022 | ₹663.25 | ₹737.8 | ₹610.7 | ₹670.1 | 2,75,827 | 73,100 |
| 11 Aug 2022 | ₹828.95 | ₹1,018.75 | ₹799.95 | ₹990 | 1,18,353 | 30,725 |
| 12 Aug 2022 | ₹1,019.45 | ₹1,077.35 | ₹865.65 | ₹1,077.35 | 34,951 | 27,750 |
| 16 Aug 2022 | ₹1,225.35 | ₹1,327.7 | ₹1,086.4 | ₹1,207.25 | 14,376 | 27,025 |
| 17 Aug 2022 | ₹1,248 | ₹1,397.15 | ₹1,153.25 | ₹1,367.7 | 9,501 | 24,600 |
| 18 Aug 2022 | ₹1,318.25 | ₹1,579.75 | ₹1,227.05 | ₹1,574.7 | 16,301 | 23,875 |
| 19 Aug 2022 | ₹1,604.6 | ₹1,604.6 | ₹822.7 | ₹839 | 75,151 | 25,700 |
| 22 Aug 2022 | ₹674.95 | ₹690 | ₹319.4 | ₹366.45 | 1,23,19,627 | 2,64,625 |
| 23 Aug 2022 | ₹268.95 | ₹755.55 | ₹182 | ₹748.1 | 4,00,05,626 | 2,35,950 |
| 24 Aug 2022 | ₹570 | ₹966 | ₹494.35 | ₹927.5 | 27,53,676 | 1,17,375 |
| 25 Aug 2022 | ₹989.8 | ₹1,290 | ₹722.3 | ₹747.5 | 2,82,201 | 74,400 |