NIFTY BANK 33,200 CE traded across 15 sessions from 6 May 2022 to 26 May 2022, with a life-high of ₹1,914.25 and a low of ₹476.6. Final close ₹1,900.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹1,787.45 | ₹1,787.45 | ₹1,787.45 | ₹1,787.45 | 26 | 0 |
| 9 May 2022 | ₹1,445.9 | ₹1,445.9 | ₹1,445.9 | ₹1,445.9 | 26 | 25 |
| 10 May 2022 | ₹1,447.65 | ₹1,600 | ₹1,447.65 | ₹1,600 | 176 | 150 |
| 11 May 2022 | ₹1,535.8 | ₹1,535.8 | ₹1,530 | ₹1,530 | 77 | 150 |
| 12 May 2022 | ₹1,222.35 | ₹1,230 | ₹812.65 | ₹927 | 10,076 | 2,975 |
| 13 May 2022 | ₹1,119.95 | ₹1,151 | ₹597.8 | ₹618.55 | 57,602 | 15,625 |
| 16 May 2022 | ₹653.35 | ₹999.95 | ₹582.4 | ₹877.45 | 1,07,052 | 16,850 |
| 17 May 2022 | ₹999.65 | ₹1,340 | ₹899.25 | ₹1,319 | 25,352 | 12,425 |
| 18 May 2022 | ₹1,357.1 | ₹1,540.7 | ₹1,107.1 | ₹1,127.4 | 29,126 | 14,350 |
| 19 May 2022 | ₹735.4 | ₹786.15 | ₹476.6 | ₹549.65 | 10,20,652 | 1,93,575 |
| 20 May 2022 | ₹627.8 | ₹1,242.5 | ₹627.8 | ₹1,242.5 | 7,79,351 | 44,025 |
| 23 May 2022 | ₹1,394.7 | ₹1,637.8 | ₹994.25 | ₹1,018.7 | 1,58,901 | 51,650 |
| 24 May 2022 | ₹1,112.8 | ₹1,405.5 | ₹991.4 | ₹1,116.7 | 1,54,627 | 48,975 |
| 25 May 2022 | ₹1,233.25 | ₹1,481.7 | ₹1,107.15 | ₹1,119.7 | 20,301 | 46,925 |
| 26 May 2022 | ₹1,489.75 | ₹1,914.25 | ₹1,222 | ₹1,900 | 41,851 | 27,050 |