NIFTY BANK 38,400 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,398.5 and a low of ₹113.3. Final close ₹549.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹195.95 | ₹200.45 | ₹148.65 | ₹148.65 | 32,051 | 23,675 |
| 27 Jul 2022 | ₹149.95 | ₹232.05 | ₹137.8 | ₹227 | 6,627 | 24,125 |
| 28 Jul 2022 | ₹293.9 | ₹327.5 | ₹285 | ₹320.6 | 24,751 | 19,650 |
| 29 Jul 2022 | ₹436.65 | ₹436.65 | ₹288 | ₹365.3 | 45,777 | 19,900 |
| 1 Aug 2022 | ₹390.2 | ₹499.45 | ₹336 | ₹494.3 | 44,477 | 20,675 |
| 2 Aug 2022 | ₹427 | ₹640.5 | ₹402.95 | ₹505 | 38,651 | 15,675 |
| 3 Aug 2022 | ₹508.05 | ₹595.4 | ₹444.15 | ₹534.6 | 38,378 | 17,375 |
| 4 Aug 2022 | ₹583.6 | ₹618.95 | ₹318.25 | ₹385 | 77,878 | 19,675 |
| 5 Aug 2022 | ₹425.75 | ₹535 | ₹394.95 | ₹445.15 | 57,176 | 21,625 |
| 8 Aug 2022 | ₹428.95 | ₹590.35 | ₹350 | ₹554 | 75,028 | 26,350 |
| 10 Aug 2022 | ₹575 | ₹624.05 | ₹509 | ₹560.25 | 2,59,851 | 51,975 |
| 11 Aug 2022 | ₹750 | ₹875.5 | ₹618.5 | ₹847 | 1,17,776 | 21,900 |
| 12 Aug 2022 | ₹846.55 | ₹921.85 | ₹734.3 | ₹921.85 | 36,127 | 19,125 |
| 16 Aug 2022 | ₹1,008.9 | ₹1,165.25 | ₹932.85 | ₹1,040 | 23,076 | 16,700 |
| 17 Aug 2022 | ₹1,088.7 | ₹1,217.8 | ₹992 | ₹1,189.65 | 10,626 | 14,675 |
| 18 Aug 2022 | ₹1,128.65 | ₹1,384 | ₹1,050 | ₹1,381.6 | 21,101 | 14,675 |
| 19 Aug 2022 | ₹1,398.5 | ₹1,398.5 | ₹670 | ₹681 | 1,54,801 | 32,325 |
| 22 Aug 2022 | ₹568.95 | ₹572.5 | ₹217.4 | ₹246 | 4,58,33,853 | 10,66,900 |
| 23 Aug 2022 | ₹129.7 | ₹575.7 | ₹113.3 | ₹568.7 | 6,40,51,777 | 4,75,975 |
| 24 Aug 2022 | ₹409.95 | ₹769.55 | ₹340.4 | ₹727.15 | 98,10,201 | 1,38,175 |
| 25 Aug 2022 | ₹798.05 | ₹1,092.3 | ₹522.7 | ₹549 | 6,44,726 | 62,025 |