NIFTY BANK 33,300 CE traded across 15 sessions from 5 May 2022 to 26 May 2022, with a life-high of ₹2,279.35 and a low of ₹426.55. Final close ₹1,797.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 May 2022 | ₹2,279.35 | ₹2,279.35 | ₹2,279.35 | ₹2,279.35 | 26 | 0 |
| 9 May 2022 | ₹1,216 | ₹1,526.6 | ₹1,216 | ₹1,386.9 | 501 | 250 |
| 10 May 2022 | ₹1,360.6 | ₹1,360.6 | ₹1,360.6 | ₹1,360.6 | 26 | 250 |
| 11 May 2022 | ₹1,650 | ₹1,650 | ₹1,310.15 | ₹1,310.15 | 76 | 275 |
| 12 May 2022 | ₹1,232 | ₹1,232 | ₹757.75 | ₹860.05 | 29,676 | 5,325 |
| 13 May 2022 | ₹1,049.95 | ₹1,087 | ₹550 | ₹577 | 71,976 | 22,400 |
| 16 May 2022 | ₹600 | ₹941.05 | ₹537 | ₹804.35 | 1,23,851 | 17,200 |
| 17 May 2022 | ₹860.2 | ₹1,262.85 | ₹822.15 | ₹1,238 | 25,726 | 11,925 |
| 18 May 2022 | ₹1,248.85 | ₹1,455 | ₹1,026.75 | ₹1,053.1 | 7,226 | 10,550 |
| 19 May 2022 | ₹677.3 | ₹714.4 | ₹426.55 | ₹490.15 | 19,37,578 | 2,38,125 |
| 20 May 2022 | ₹573.55 | ₹1,157.3 | ₹573.55 | ₹1,144 | 10,40,902 | 70,950 |
| 23 May 2022 | ₹1,137.4 | ₹1,555 | ₹911.6 | ₹933.1 | 2,50,027 | 74,700 |
| 24 May 2022 | ₹950.8 | ₹1,313.65 | ₹905.5 | ₹1,023.85 | 1,88,476 | 70,150 |
| 25 May 2022 | ₹1,153.95 | ₹1,389.5 | ₹1,014.45 | ₹1,034.9 | 24,652 | 59,750 |
| 26 May 2022 | ₹1,276.3 | ₹1,820.85 | ₹1,113.65 | ₹1,797 | 92,952 | 28,400 |