NIFTY BANK 38,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,333 and a low of ₹87.45. Final close ₹450.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹186.95 | ₹192.8 | ₹131.9 | ₹131.9 | 2,20,352 | 1,99,300 |
| 27 Jul 2022 | ₹128.45 | ₹210 | ₹126.95 | ₹202.2 | 2,38,728 | 2,16,075 |
| 28 Jul 2022 | ₹254 | ₹296.5 | ₹250.05 | ₹286.95 | 6,51,902 | 3,02,650 |
| 29 Jul 2022 | ₹401.55 | ₹406.6 | ₹257.65 | ₹331.2 | 7,43,527 | 3,57,800 |
| 1 Aug 2022 | ₹340.5 | ₹457.15 | ₹297.7 | ₹448.6 | 5,81,102 | 3,46,150 |
| 2 Aug 2022 | ₹401.15 | ₹591.4 | ₹363.05 | ₹460.15 | 7,78,878 | 3,14,225 |
| 3 Aug 2022 | ₹469.8 | ₹551.85 | ₹407.3 | ₹492.2 | 5,23,327 | 3,08,025 |
| 4 Aug 2022 | ₹522.05 | ₹568.75 | ₹289.95 | ₹352.85 | 10,30,327 | 3,22,150 |
| 5 Aug 2022 | ₹381.95 | ₹490 | ₹356.3 | ₹400 | 9,00,578 | 3,24,350 |
| 8 Aug 2022 | ₹368.55 | ₹543.45 | ₹312.4 | ₹519.55 | 10,77,653 | 3,28,500 |
| 10 Aug 2022 | ₹521 | ₹569 | ₹462 | ₹515 | 10,48,378 | 3,83,175 |
| 11 Aug 2022 | ₹679.95 | ₹810 | ₹646.85 | ₹779.55 | 8,69,802 | 3,45,525 |
| 12 Aug 2022 | ₹789.85 | ₹849 | ₹666.95 | ₹839.75 | 5,09,351 | 3,41,000 |
| 16 Aug 2022 | ₹882.05 | ₹1,090 | ₹848.05 | ₹957.65 | 3,14,926 | 3,17,050 |
| 17 Aug 2022 | ₹987.95 | ₹1,135 | ₹909.95 | ₹1,105.3 | 2,29,601 | 2,72,500 |
| 18 Aug 2022 | ₹1,014.9 | ₹1,311.35 | ₹958.5 | ₹1,311.35 | 2,53,527 | 2,33,525 |
| 19 Aug 2022 | ₹1,333 | ₹1,333 | ₹598.6 | ₹609.1 | 23,03,051 | 3,18,825 |
| 22 Aug 2022 | ₹501 | ₹511.55 | ₹174.8 | ₹204 | 6,55,47,853 | 24,94,425 |
| 23 Aug 2022 | ₹140 | ₹490 | ₹87.45 | ₹490 | 10,89,43,253 | 14,79,600 |
| 24 Aug 2022 | ₹337.95 | ₹673.3 | ₹272 | ₹635 | 4,40,06,202 | 7,83,150 |
| 25 Aug 2022 | ₹716.75 | ₹992.15 | ₹423.05 | ₹450.45 | 35,87,328 | 2,29,575 |