NIFTY BANK 39,900 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹272.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹42.8 | ₹44.8 | ₹33.6 | ₹33.6 | 2,202 | 1,550 |
| 27 Jul 2022 | ₹34.4 | ₹46.5 | ₹33.35 | ₹46.5 | 551 | 1,675 |
| 28 Jul 2022 | ₹61.35 | ₹70 | ₹54.25 | ₹60 | 1,426 | 1,975 |
| 29 Jul 2022 | ₹92.9 | ₹97.25 | ₹64.55 | ₹78.55 | 3,777 | 2,850 |
| 1 Aug 2022 | ₹93.6 | ₹112.7 | ₹65.05 | ₹104.85 | 14,251 | 4,150 |
| 2 Aug 2022 | ₹101.35 | ₹165.7 | ₹86.9 | ₹126.65 | 55,401 | 36,625 |
| 3 Aug 2022 | ₹134.95 | ₹147.65 | ₹103.55 | ₹136.5 | 10,502 | 39,975 |
| 4 Aug 2022 | ₹137.15 | ₹145 | ₹74.3 | ₹74.3 | 55,626 | 29,475 |
| 5 Aug 2022 | ₹92 | ₹105 | ₹71.55 | ₹81.65 | 21,528 | 30,175 |
| 8 Aug 2022 | ₹65.8 | ₹116.3 | ₹62.4 | ₹104.3 | 30,626 | 21,975 |
| 10 Aug 2022 | ₹103.75 | ₹119.35 | ₹93.2 | ₹100.1 | 24,301 | 19,500 |
| 11 Aug 2022 | ₹139.4 | ₹177.45 | ₹127.55 | ₹159.45 | 49,176 | 20,825 |
| 12 Aug 2022 | ₹155.4 | ₹167.4 | ₹115.4 | ₹142.5 | 1,18,476 | 28,450 |
| 16 Aug 2022 | ₹176.15 | ₹230.5 | ₹146.1 | ₹179 | 2,38,653 | 39,700 |
| 17 Aug 2022 | ₹194.5 | ₹230 | ₹157.6 | ₹214.2 | 4,75,501 | 68,425 |
| 18 Aug 2022 | ₹191.55 | ₹272.85 | ₹159.55 | ₹270 | 22,47,927 | 2,42,775 |
| 19 Aug 2022 | ₹269.1 | ₹270.75 | ₹60.7 | ₹60.7 | 1,95,92,553 | 8,20,150 |
| 22 Aug 2022 | ₹49.2 | ₹49.2 | ₹15.6 | ₹18.25 | 91,40,728 | 8,57,300 |
| 23 Aug 2022 | ₹15 | ₹25 | ₹10 | ₹25 | 82,39,176 | 7,76,575 |
| 24 Aug 2022 | ₹13.1 | ₹21.75 | ₹8.95 | ₹10.5 | 1,38,70,128 | 12,68,575 |
| 25 Aug 2022 | ₹9.9 | ₹15 | ₹0.05 | ₹0.1 | 4,08,73,752 | 7,62,975 |