NIFTY BANK 38,800 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,040 and a low of ₹41.05. Final close ₹149.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹133.45 | ₹135.25 | ₹105 | ₹105 | 827 | 4,975 |
| 27 Jul 2022 | ₹95.6 | ₹151.1 | ₹95.15 | ₹150 | 6,101 | 5,775 |
| 28 Jul 2022 | ₹190.55 | ₹220 | ₹188.55 | ₹220 | 11,451 | 6,625 |
| 29 Jul 2022 | ₹291 | ₹301.25 | ₹190.6 | ₹237.9 | 46,801 | 11,225 |
| 1 Aug 2022 | ₹220.1 | ₹344.7 | ₹220.1 | ₹338.95 | 28,226 | 15,600 |
| 2 Aug 2022 | ₹315.45 | ₹463.9 | ₹271.85 | ₹360.7 | 58,302 | 17,175 |
| 3 Aug 2022 | ₹386.05 | ₹427.95 | ₹310.75 | ₹382.05 | 38,352 | 17,375 |
| 4 Aug 2022 | ₹400.05 | ₹438.45 | ₹205.2 | ₹258.95 | 99,651 | 25,275 |
| 5 Aug 2022 | ₹295 | ₹359 | ₹262.5 | ₹291.3 | 49,427 | 27,625 |
| 8 Aug 2022 | ₹255.6 | ₹407.9 | ₹224.05 | ₹376.85 | 95,228 | 30,950 |
| 10 Aug 2022 | ₹391.85 | ₹425.25 | ₹341.35 | ₹381.9 | 56,251 | 30,575 |
| 11 Aug 2022 | ₹569.7 | ₹627.65 | ₹484.15 | ₹607.75 | 4,68,303 | 71,300 |
| 12 Aug 2022 | ₹614.95 | ₹645 | ₹496 | ₹642 | 6,21,902 | 89,925 |
| 16 Aug 2022 | ₹600 | ₹851 | ₹600 | ₹734.85 | 1,40,877 | 57,225 |
| 17 Aug 2022 | ₹750 | ₹884.05 | ₹689.3 | ₹854.45 | 84,851 | 43,900 |
| 18 Aug 2022 | ₹767.65 | ₹1,040 | ₹725 | ₹1,040 | 1,62,402 | 37,025 |
| 19 Aug 2022 | ₹1,011.2 | ₹1,031.35 | ₹410 | ₹410 | 49,59,101 | 2,09,700 |
| 22 Aug 2022 | ₹331 | ₹350 | ₹88.45 | ₹103.4 | 2,33,63,277 | 9,48,050 |
| 23 Aug 2022 | ₹77.95 | ₹279 | ₹41.05 | ₹279 | 4,76,73,151 | 11,36,475 |
| 24 Aug 2022 | ₹245.25 | ₹399.4 | ₹105.1 | ₹362.85 | 11,55,43,726 | 8,29,675 |
| 25 Aug 2022 | ₹400.9 | ₹694.95 | ₹125.6 | ₹149.7 | 1,38,57,601 | 3,79,625 |