NIFTY BANK 38,300 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,490.25 and a low of ₹140.7. Final close ₹651.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹222.65 | ₹222.65 | ₹168.35 | ₹168.35 | 7,801 | 6,175 |
| 27 Jul 2022 | ₹175.05 | ₹254.65 | ₹157.9 | ₹249.95 | 7,052 | 6,025 |
| 28 Jul 2022 | ₹324.2 | ₹361 | ₹310.8 | ₹340.2 | 47,276 | 33,525 |
| 29 Jul 2022 | ₹365 | ₹479.7 | ₹317.6 | ₹398.95 | 93,677 | 70,425 |
| 1 Aug 2022 | ₹410 | ₹545 | ₹368.15 | ₹529.75 | 1,40,501 | 54,675 |
| 2 Aug 2022 | ₹479.75 | ₹690.15 | ₹436.65 | ₹555 | 63,926 | 33,025 |
| 3 Aug 2022 | ₹584.5 | ₹635.6 | ₹486.85 | ₹586.9 | 32,827 | 34,125 |
| 4 Aug 2022 | ₹628.95 | ₹677 | ₹348.55 | ₹433.2 | 73,953 | 36,175 |
| 5 Aug 2022 | ₹492.1 | ₹587.65 | ₹438.15 | ₹489.2 | 88,952 | 37,425 |
| 8 Aug 2022 | ₹448.45 | ₹645 | ₹390.15 | ₹615 | 1,54,228 | 50,700 |
| 10 Aug 2022 | ₹615.5 | ₹679.1 | ₹558.3 | ₹617 | 6,35,252 | 81,800 |
| 11 Aug 2022 | ₹760 | ₹947.7 | ₹752.4 | ₹919 | 1,29,076 | 41,575 |
| 12 Aug 2022 | ₹945.35 | ₹991.65 | ₹797.55 | ₹991.65 | 23,326 | 36,675 |
| 16 Aug 2022 | ₹1,050 | ₹1,264.6 | ₹1,017.35 | ₹1,120.5 | 14,027 | 34,800 |
| 17 Aug 2022 | ₹1,142.95 | ₹1,304.65 | ₹1,078.1 | ₹1,272.5 | 8,951 | 32,350 |
| 18 Aug 2022 | ₹1,152.8 | ₹1,490.25 | ₹1,138.5 | ₹1,490.25 | 13,026 | 32,550 |
| 19 Aug 2022 | ₹1,382.35 | ₹1,402.85 | ₹742.55 | ₹750.05 | 74,027 | 39,600 |
| 22 Aug 2022 | ₹639.1 | ₹649 | ₹265.8 | ₹305.95 | 3,76,02,378 | 8,39,525 |
| 23 Aug 2022 | ₹180 | ₹664.7 | ₹140.7 | ₹661.2 | 5,81,75,628 | 4,39,125 |
| 24 Aug 2022 | ₹480 | ₹866.9 | ₹416.95 | ₹822.9 | 56,91,826 | 1,68,925 |
| 25 Aug 2022 | ₹784.6 | ₹1,191.25 | ₹623.35 | ₹651.25 | 4,78,626 | 97,575 |