NIFTY BANK 33,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,823.95 and a low of ₹583.2. Final close ₹2,100.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹3,614.85 | ₹3,695 | ₹3,502 | ₹3,550 | 2,926 | 10,825 |
| 27 Apr 2022 | ₹3,303.25 | ₹3,338 | ₹3,025 | ₹3,278.4 | 2,951 | 12,250 |
| 28 Apr 2022 | ₹3,270 | ₹3,610 | ₹3,160 | ₹3,610 | 10,151 | 16,400 |
| 29 Apr 2022 | ₹3,597.4 | ₹3,823.95 | ₹3,183.1 | ₹3,199.4 | 14,476 | 27,275 |
| 2 May 2022 | ₹3,158 | ₹3,331.65 | ₹3,034.8 | ₹3,316.15 | 4,076 | 26,550 |
| 4 May 2022 | ₹3,345 | ₹3,370 | ₹2,463.5 | ₹2,568.6 | 7,651 | 27,275 |
| 5 May 2022 | ₹2,810.2 | ₹3,052.35 | ₹2,331.6 | ₹2,331.6 | 3,601 | 28,725 |
| 6 May 2022 | ₹2,023.25 | ₹2,034.2 | ₹1,728.95 | ₹1,916 | 33,926 | 32,350 |
| 9 May 2022 | ₹1,560.05 | ₹1,839.6 | ₹1,393 | ₹1,628.3 | 56,176 | 45,625 |
| 10 May 2022 | ₹1,545.9 | ₹1,973 | ₹1,545.9 | ₹1,720.6 | 20,976 | 45,225 |
| 11 May 2022 | ₹1,883.45 | ₹1,967.05 | ₹1,520.3 | ₹1,967.05 | 41,126 | 43,000 |
| 12 May 2022 | ₹1,707.9 | ₹1,707.9 | ₹922.45 | ₹1,040 | 1,86,326 | 73,000 |
| 13 May 2022 | ₹1,180 | ₹1,308.2 | ₹696.1 | ₹716.1 | 2,85,227 | 1,13,700 |
| 16 May 2022 | ₹748.7 | ₹1,150 | ₹678.75 | ₹1,005 | 4,15,077 | 1,14,300 |
| 17 May 2022 | ₹1,079.95 | ₹1,515.4 | ₹1,027.2 | ₹1,492.5 | 1,31,077 | 1,04,825 |
| 18 May 2022 | ₹1,450 | ₹1,722.6 | ₹1,257.25 | ₹1,295.2 | 62,626 | 95,625 |
| 19 May 2022 | ₹871.55 | ₹907.05 | ₹583.2 | ₹668 | 14,62,477 | 4,16,075 |
| 20 May 2022 | ₹839.95 | ₹1,420 | ₹811.95 | ₹1,417.8 | 11,15,427 | 1,91,200 |
| 23 May 2022 | ₹1,494 | ₹1,839.6 | ₹1,162.2 | ₹1,190 | 1,55,651 | 1,65,475 |
| 24 May 2022 | ₹1,228.8 | ₹1,596.4 | ₹1,168.65 | ₹1,300.1 | 1,96,826 | 1,52,300 |
| 25 May 2022 | ₹1,406.9 | ₹1,689.35 | ₹1,299 | ₹1,317.45 | 1,00,352 | 1,24,475 |
| 26 May 2022 | ₹1,625 | ₹2,124.85 | ₹1,413.8 | ₹2,100.75 | 1,38,277 | 97,425 |