NIFTY BANK 33,300 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹819.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹150.3 | ₹150.3 | ₹132.15 | ₹146.5 | 351 | 600 |
| 27 Apr 2022 | ₹168.15 | ₹260 | ₹168.15 | ₹260 | 276 | 700 |
| 28 Apr 2022 | ₹158.9 | ₹158.9 | ₹133.55 | ₹133.55 | 101 | 650 |
| 29 Apr 2022 | ₹112.65 | ₹182.75 | ₹96.9 | ₹182.75 | 1,901 | 1,200 |
| 2 May 2022 | ₹199.95 | ₹200 | ₹143.2 | ₹143.2 | 427 | 1,050 |
| 4 May 2022 | ₹138.8 | ₹340.45 | ₹113 | ₹280.4 | 2,376 | 1,275 |
| 5 May 2022 | ₹200.75 | ₹247.8 | ₹127.15 | ₹221.45 | 4,676 | 2,225 |
| 6 May 2022 | ₹299.95 | ₹417.4 | ₹292.55 | ₹304.95 | 16,452 | 5,300 |
| 9 May 2022 | ₹424.8 | ₹511.7 | ₹309.95 | ₹355.7 | 25,652 | 6,650 |
| 10 May 2022 | ₹342.05 | ₹373.25 | ₹220 | ₹308.65 | 12,927 | 7,175 |
| 11 May 2022 | ₹239.15 | ₹418.65 | ₹221.65 | ₹225.95 | 38,026 | 9,700 |
| 12 May 2022 | ₹339.75 | ₹736.65 | ₹333 | ₹595.85 | 90,777 | 20,975 |
| 13 May 2022 | ₹575.45 | ₹819.25 | ₹373.7 | ₹780 | 1,78,926 | 27,200 |
| 16 May 2022 | ₹715.3 | ₹815.35 | ₹405.15 | ₹481.05 | 2,76,378 | 38,050 |
| 17 May 2022 | ₹403 | ₹444.3 | ₹200.05 | ₹200.05 | 1,95,202 | 39,750 |
| 18 May 2022 | ₹180 | ₹228.9 | ₹141.7 | ₹216 | 2,46,852 | 47,000 |
| 19 May 2022 | ₹472.75 | ₹564.95 | ₹374.45 | ₹500 | 26,40,126 | 2,72,500 |
| 20 May 2022 | ₹333.7 | ₹333.7 | ₹122.2 | ₹140.35 | 83,62,252 | 4,33,425 |
| 23 May 2022 | ₹144 | ₹144 | ₹54.95 | ₹136 | 1,01,94,002 | 4,44,175 |
| 24 May 2022 | ₹116.4 | ₹128.45 | ₹46.8 | ₹84.65 | 1,26,88,902 | 6,44,150 |
| 25 May 2022 | ₹58 | ₹58 | ₹16.25 | ₹33.05 | 1,01,12,452 | 6,37,375 |
| 26 May 2022 | ₹9 | ₹9 | ₹0.05 | ₹0.05 | 89,87,703 | 7,33,275 |