NIFTY BANK 40,700 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹73.15 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹22.3 | ₹26 | ₹17.45 | ₹17.45 | 7,176 | 5,425 |
| 27 Jul 2022 | ₹20 | ₹29.7 | ₹18.3 | ₹29.7 | 3,551 | 5,500 |
| 28 Jul 2022 | ₹30.45 | ₹38.1 | ₹24.25 | ₹35.45 | 18,627 | 7,425 |
| 29 Jul 2022 | ₹47.6 | ₹47.6 | ₹30.35 | ₹34.85 | 11,601 | 8,550 |
| 1 Aug 2022 | ₹38.25 | ₹53.1 | ₹30.25 | ₹50.5 | 12,926 | 7,650 |
| 2 Aug 2022 | ₹51 | ₹73.15 | ₹40.35 | ₹54.1 | 23,051 | 8,000 |
| 3 Aug 2022 | ₹63 | ₹67.45 | ₹45.15 | ₹52.65 | 13,051 | 6,800 |
| 4 Aug 2022 | ₹60 | ₹65.45 | ₹32.05 | ₹32.05 | 7,052 | 6,775 |
| 5 Aug 2022 | ₹39.95 | ₹43.15 | ₹30.9 | ₹33.45 | 15,801 | 6,275 |
| 8 Aug 2022 | ₹35.05 | ₹46.4 | ₹26 | ₹39 | 7,377 | 6,375 |
| 10 Aug 2022 | ₹38 | ₹45.45 | ₹32.15 | ₹37.55 | 7,726 | 6,825 |
| 11 Aug 2022 | ₹46.4 | ₹61.15 | ₹44.05 | ₹52 | 14,477 | 8,525 |
| 12 Aug 2022 | ₹53 | ₹53.05 | ₹35.6 | ₹44 | 56,626 | 19,900 |
| 16 Aug 2022 | ₹48.05 | ₹58.8 | ₹36.05 | ₹47.75 | 1,26,302 | 29,325 |
| 17 Aug 2022 | ₹68.95 | ₹69.35 | ₹36.4 | ₹47 | 3,11,952 | 89,350 |
| 18 Aug 2022 | ₹37.05 | ₹64.2 | ₹31.55 | ₹51 | 16,11,902 | 2,83,700 |
| 19 Aug 2022 | ₹56.95 | ₹56.95 | ₹15 | ₹17.6 | 97,16,926 | 6,71,175 |
| 22 Aug 2022 | ₹11 | ₹14.7 | ₹8.6 | ₹9.8 | 35,36,027 | 3,43,500 |
| 23 Aug 2022 | ₹6.15 | ₹11.2 | ₹5.35 | ₹7 | 19,55,302 | 2,95,175 |
| 24 Aug 2022 | ₹5.2 | ₹8.4 | ₹3.25 | ₹3.3 | 23,55,476 | 2,88,075 |
| 25 Aug 2022 | ₹3.25 | ₹3.6 | ₹0.05 | ₹0.15 | 50,48,078 | 2,72,875 |