NIFTY BANK 33,500 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹361.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹300.25 | ₹361.2 | ₹124.55 | ₹135.15 | 84,952 | 39,875 |
| 27 Jan 2022 | ₹191.35 | ₹225.4 | ₹113.35 | ₹113.35 | 1,09,101 | 71,125 |
| 28 Jan 2022 | ₹91.75 | ₹135.75 | ₹74.85 | ₹115.15 | 1,52,102 | 1,09,175 |
| 31 Jan 2022 | ₹77.5 | ₹117.3 | ₹76.05 | ₹86.4 | 1,10,026 | 1,10,150 |
| 1 Feb 2022 | ₹72.05 | ₹72.55 | ₹31.3 | ₹35.6 | 2,79,928 | 1,21,250 |
| 2 Feb 2022 | ₹29.45 | ₹31.2 | ₹16 | ₹19 | 1,00,702 | 1,36,625 |
| 3 Feb 2022 | ₹19.15 | ₹23.05 | ₹11.25 | ₹23.05 | 26,376 | 1,35,525 |
| 4 Feb 2022 | ₹22.6 | ₹22.6 | ₹12.95 | ₹14.75 | 81,901 | 1,38,650 |
| 7 Feb 2022 | ₹18.9 | ₹39.1 | ₹12.2 | ₹20.5 | 74,803 | 1,38,050 |
| 8 Feb 2022 | ₹20.05 | ₹49.8 | ₹18.15 | ₹21.3 | 93,952 | 1,40,150 |
| 9 Feb 2022 | ₹19.75 | ₹19.85 | ₹9.75 | ₹10.5 | 55,827 | 1,37,950 |
| 10 Feb 2022 | ₹9.05 | ₹14.2 | ₹6.1 | ₹6.1 | 45,152 | 1,37,300 |
| 11 Feb 2022 | ₹9.75 | ₹13 | ₹6.5 | ₹8.3 | 45,302 | 1,35,800 |
| 14 Feb 2022 | ₹12.3 | ₹77.7 | ₹12.3 | ₹77.7 | 3,22,026 | 1,57,400 |
| 15 Feb 2022 | ₹75.6 | ₹79.6 | ₹15.3 | ₹17.25 | 4,15,526 | 1,45,525 |
| 16 Feb 2022 | ₹12.1 | ₹22.9 | ₹11 | ₹18.9 | 2,46,877 | 1,49,100 |
| 17 Feb 2022 | ₹15 | ₹30.65 | ₹13.25 | ₹24.9 | 8,79,102 | 2,35,825 |
| 18 Feb 2022 | ₹30.95 | ₹30.95 | ₹14.15 | ₹16 | 38,91,301 | 3,23,600 |
| 21 Feb 2022 | ₹20.55 | ₹21.9 | ₹7.9 | ₹9.75 | 42,87,927 | 4,76,875 |
| 22 Feb 2022 | ₹24 | ₹44.55 | ₹7.25 | ₹7.75 | 50,12,002 | 5,02,850 |
| 23 Feb 2022 | ₹6.9 | ₹7.7 | ₹1.25 | ₹2.75 | 26,95,776 | 2,84,250 |
| 24 Feb 2022 | ₹5.95 | ₹61.85 | ₹0.05 | ₹0.05 | 75,19,952 | 4,41,300 |