NIFTY BANK 38,500 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹1,425.7 and a low of ₹178.4. Final close ₹800.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹607.35 | ₹679.9 | ₹603.2 | ₹614.85 | 376 | 225 |
| 3 Aug 2022 | ₹654.85 | ₹654.85 | ₹557 | ₹622.9 | 276 | 275 |
| 4 Aug 2022 | ₹644.05 | ₹672.6 | ₹452.5 | ₹479.05 | 1,626 | 1,175 |
| 5 Aug 2022 | ₹545 | ₹602.2 | ₹494.4 | ₹544 | 2,301 | 1,875 |
| 8 Aug 2022 | ₹482 | ₹685.15 | ₹460 | ₹655 | 4,701 | 3,300 |
| 10 Aug 2022 | ₹665.8 | ₹721.25 | ₹622.65 | ₹675 | 4,102 | 3,725 |
| 11 Aug 2022 | ₹711 | ₹974.9 | ₹711 | ₹944 | 8,076 | 5,275 |
| 12 Aug 2022 | ₹969.25 | ₹995 | ₹831 | ₹982.15 | 7,402 | 5,550 |
| 16 Aug 2022 | ₹1,084.8 | ₹1,235.75 | ₹1,039.95 | ₹1,114.15 | 6,277 | 6,125 |
| 17 Aug 2022 | ₹1,094.6 | ₹1,281 | ₹1,086.95 | ₹1,253.65 | 3,351 | 6,000 |
| 18 Aug 2022 | ₹1,136.05 | ₹1,425.7 | ₹1,133 | ₹1,425.7 | 10,827 | 7,775 |
| 19 Aug 2022 | ₹1,386.3 | ₹1,386.3 | ₹785.1 | ₹785.1 | 63,902 | 15,275 |
| 22 Aug 2022 | ₹689.65 | ₹689.65 | ₹374.2 | ₹396 | 17,19,003 | 2,50,775 |
| 23 Aug 2022 | ₹253.05 | ₹699 | ₹245.6 | ₹699 | 35,47,903 | 3,36,475 |
| 24 Aug 2022 | ₹540.1 | ₹875.2 | ₹519.75 | ₹875.2 | 19,86,052 | 2,91,875 |
| 25 Aug 2022 | ₹900 | ₹1,140 | ₹600 | ₹624.95 | 8,06,401 | 1,80,725 |
| 26 Aug 2022 | ₹728 | ₹982.05 | ₹624.15 | ₹740 | 24,04,402 | 3,36,100 |
| 29 Aug 2022 | ₹290.1 | ₹290.1 | ₹178.4 | ₹220 | 5,55,73,553 | 18,54,275 |
| 30 Aug 2022 | ₹251.05 | ₹1,159.5 | ₹251.05 | ₹1,080 | 2,92,78,228 | 7,99,025 |
| 1 Sept 2022 | ₹535.05 | ₹1,192.2 | ₹467.15 | ₹800.25 | 48,00,778 | 2,75,600 |