NIFTY BANK 33,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹666.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹149.4 | ₹149.4 | ₹108 | ₹119.8 | 1,68,401 | 2,07,450 |
| 27 Apr 2022 | ₹153.15 | ₹224.5 | ₹143.1 | ₹163 | 2,25,276 | 2,28,600 |
| 28 Apr 2022 | ₹145.85 | ₹169.45 | ₹107.6 | ₹114.95 | 2,21,727 | 2,47,300 |
| 29 Apr 2022 | ₹106.8 | ₹142 | ₹77.35 | ₹138 | 3,21,728 | 2,87,775 |
| 2 May 2022 | ₹180.25 | ₹193.1 | ₹111.9 | ₹111.9 | 3,17,602 | 3,07,375 |
| 4 May 2022 | ₹99.35 | ₹283.9 | ₹94 | ₹218.35 | 5,62,476 | 3,46,975 |
| 5 May 2022 | ₹175.9 | ₹200.9 | ₹106.45 | ₹181.2 | 5,22,153 | 3,34,325 |
| 6 May 2022 | ₹271.2 | ₹343.8 | ₹230.9 | ₹236 | 8,98,352 | 3,40,950 |
| 9 May 2022 | ₹329.95 | ₹421 | ₹240.2 | ₹286.25 | 10,62,627 | 3,80,350 |
| 10 May 2022 | ₹300.45 | ₹301.2 | ₹168.7 | ₹240.1 | 6,70,177 | 4,17,425 |
| 11 May 2022 | ₹196.15 | ₹340.9 | ₹165 | ₹171.9 | 9,86,701 | 4,29,150 |
| 12 May 2022 | ₹255.4 | ₹605.05 | ₹230.75 | ₹479.9 | 16,64,627 | 4,34,000 |
| 13 May 2022 | ₹375 | ₹663.55 | ₹290.55 | ₹638.1 | 16,25,002 | 4,25,550 |
| 16 May 2022 | ₹562.65 | ₹666.35 | ₹314.95 | ₹372 | 17,20,178 | 7,15,225 |
| 17 May 2022 | ₹322.2 | ₹344.95 | ₹148 | ₹148 | 20,12,627 | 7,57,175 |
| 18 May 2022 | ₹135.65 | ₹168.65 | ₹100.65 | ₹153.5 | 24,41,528 | 9,00,925 |
| 19 May 2022 | ₹351.15 | ₹426 | ₹271.4 | ₹370 | 69,54,278 | 11,45,925 |
| 20 May 2022 | ₹245.95 | ₹245.95 | ₹84.3 | ₹98.5 | 2,27,93,428 | 16,07,150 |
| 23 May 2022 | ₹89.85 | ₹98.05 | ₹37.05 | ₹86.75 | 2,20,90,202 | 16,45,025 |
| 24 May 2022 | ₹65.05 | ₹79.75 | ₹28.7 | ₹48.1 | 2,63,16,802 | 19,68,275 |
| 25 May 2022 | ₹33.95 | ₹33.95 | ₹10.3 | ₹16.5 | 1,81,99,878 | 21,10,500 |
| 26 May 2022 | ₹6.75 | ₹6.75 | ₹0.05 | ₹0.1 | 2,71,09,803 | 17,27,425 |