NIFTY BANK 39,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹884.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹108.25 | ₹115.5 | ₹75.85 | ₹77.15 | 4,04,678 | 5,67,400 |
| 27 Jul 2022 | ₹75.1 | ₹125.1 | ₹73.2 | ₹123.9 | 4,73,977 | 5,97,225 |
| 28 Jul 2022 | ₹153 | ₹177.25 | ₹146.15 | ₹169.4 | 12,05,951 | 7,74,900 |
| 29 Jul 2022 | ₹224.95 | ₹253.3 | ₹151 | ₹195.4 | 11,47,127 | 8,29,275 |
| 1 Aug 2022 | ₹229.95 | ₹281.25 | ₹174 | ₹272.95 | 7,74,552 | 8,49,325 |
| 2 Aug 2022 | ₹265 | ₹389.65 | ₹220 | ₹299 | 16,03,228 | 5,49,600 |
| 3 Aug 2022 | ₹305.1 | ₹358.95 | ₹253.2 | ₹313.55 | 9,52,453 | 5,88,100 |
| 4 Aug 2022 | ₹333.95 | ₹361.05 | ₹178.55 | ₹205.8 | 18,46,002 | 5,94,100 |
| 5 Aug 2022 | ₹229.4 | ₹293.9 | ₹206 | ₹235.1 | 14,22,903 | 6,56,650 |
| 8 Aug 2022 | ₹215.25 | ₹330 | ₹176.05 | ₹306 | 14,04,203 | 5,92,800 |
| 10 Aug 2022 | ₹314.55 | ₹343.55 | ₹272 | ₹306 | 13,32,853 | 6,66,250 |
| 11 Aug 2022 | ₹397.7 | ₹514.3 | ₹392.9 | ₹485 | 21,19,653 | 6,59,000 |
| 12 Aug 2022 | ₹500 | ₹522 | ₹393.75 | ₹522 | 25,95,027 | 7,18,125 |
| 16 Aug 2022 | ₹577 | ₹708.65 | ₹515 | ₹595 | 15,93,451 | 6,30,850 |
| 17 Aug 2022 | ₹625.65 | ₹732.95 | ₹555.5 | ₹700.75 | 16,21,653 | 5,83,950 |
| 18 Aug 2022 | ₹645.75 | ₹878 | ₹580 | ₹878 | 20,77,328 | 5,54,100 |
| 19 Aug 2022 | ₹884.85 | ₹884.85 | ₹307 | ₹307 | 4,43,24,102 | 21,88,700 |
| 22 Aug 2022 | ₹224 | ₹239.85 | ₹57.15 | ₹66.3 | 4,41,43,328 | 23,11,675 |
| 23 Aug 2022 | ₹49.75 | ₹179 | ₹26.6 | ₹179 | 6,66,34,978 | 23,21,225 |
| 24 Aug 2022 | ₹100 | ₹243 | ₹65.3 | ₹215 | 12,89,14,826 | 23,90,975 |
| 25 Aug 2022 | ₹250 | ₹498 | ₹0.05 | ₹0.05 | 11,93,94,178 | 31,58,725 |