NIFTY BANK 33,000 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹299.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹232.55 | ₹299.8 | ₹90.5 | ₹102 | 97,551 | 79,725 |
| 27 Jan 2022 | ₹140.15 | ₹169.9 | ₹76.95 | ₹76.95 | 1,52,026 | 1,10,550 |
| 28 Jan 2022 | ₹80 | ₹105.25 | ₹54.8 | ₹84.4 | 1,54,202 | 1,39,825 |
| 31 Jan 2022 | ₹74.4 | ₹84.05 | ₹54.4 | ₹61.7 | 1,26,877 | 1,64,500 |
| 1 Feb 2022 | ₹50.2 | ₹54.7 | ₹22.55 | ₹25.65 | 2,38,628 | 1,67,175 |
| 2 Feb 2022 | ₹21.05 | ₹29.65 | ₹12.1 | ₹12.5 | 93,226 | 1,60,450 |
| 3 Feb 2022 | ₹14.85 | ₹15.75 | ₹8.7 | ₹12.7 | 59,027 | 1,62,225 |
| 4 Feb 2022 | ₹12.75 | ₹14.75 | ₹9.25 | ₹11 | 68,778 | 1,57,175 |
| 7 Feb 2022 | ₹12.75 | ₹24 | ₹9.3 | ₹12.7 | 57,526 | 1,54,425 |
| 8 Feb 2022 | ₹14.35 | ₹32.85 | ₹12.1 | ₹14 | 1,34,376 | 1,61,000 |
| 9 Feb 2022 | ₹14 | ₹14.15 | ₹7.3 | ₹7.35 | 32,651 | 1,58,350 |
| 10 Feb 2022 | ₹6.35 | ₹10 | ₹5.05 | ₹5.25 | 57,101 | 1,57,825 |
| 11 Feb 2022 | ₹9 | ₹9.4 | ₹5.75 | ₹6.25 | 94,426 | 1,56,700 |
| 14 Feb 2022 | ₹10.25 | ₹55.45 | ₹10.25 | ₹55.45 | 5,31,127 | 1,60,225 |
| 15 Feb 2022 | ₹39.4 | ₹39.4 | ₹11.3 | ₹13.15 | 5,42,476 | 1,65,200 |
| 16 Feb 2022 | ₹12.55 | ₹17 | ₹8.55 | ₹14.65 | 2,21,527 | 1,72,900 |
| 17 Feb 2022 | ₹13.55 | ₹24.45 | ₹9.5 | ₹20.6 | 13,20,577 | 4,57,900 |
| 18 Feb 2022 | ₹20.7 | ₹25.55 | ₹10.25 | ₹12.7 | 42,32,026 | 4,62,500 |
| 21 Feb 2022 | ₹12.45 | ₹14.95 | ₹6.6 | ₹7.15 | 44,79,077 | 6,79,175 |
| 22 Feb 2022 | ₹37.7 | ₹37.7 | ₹5.35 | ₹5.5 | 54,01,851 | 7,46,575 |
| 23 Feb 2022 | ₹4.85 | ₹5.45 | ₹1.65 | ₹2.95 | 27,69,626 | 3,94,850 |
| 24 Feb 2022 | ₹5.15 | ₹40.5 | ₹0.05 | ₹0.05 | 77,77,326 | 3,96,900 |