NIFTY BANK 33,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,289.05 and a low of ₹335.15. Final close ₹1,598.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹3,118.3 | ₹3,195 | ₹3,030 | ₹3,030 | 577 | 900 |
| 27 Apr 2022 | ₹2,898.7 | ₹2,898.7 | ₹2,590 | ₹2,760 | 501 | 1,225 |
| 28 Apr 2022 | ₹2,832.85 | ₹3,120 | ₹2,744.6 | ₹3,120 | 1,276 | 1,950 |
| 29 Apr 2022 | ₹3,141.55 | ₹3,289.05 | ₹2,740 | ₹2,740 | 651 | 2,250 |
| 2 May 2022 | ₹2,714 | ₹2,872.75 | ₹2,714 | ₹2,872.75 | 126 | 2,175 |
| 4 May 2022 | ₹2,822 | ₹2,823.05 | ₹2,100 | ₹2,122.5 | 901 | 2,750 |
| 5 May 2022 | ₹2,377.45 | ₹2,622 | ₹1,940 | ₹1,940 | 1,677 | 3,100 |
| 6 May 2022 | ₹1,555.95 | ₹1,653.95 | ₹1,371 | ₹1,521 | 20,176 | 13,675 |
| 9 May 2022 | ₹1,211.95 | ₹1,448 | ₹1,042.9 | ₹1,248.05 | 1,09,801 | 18,450 |
| 10 May 2022 | ₹1,304.05 | ₹1,567.05 | ₹1,225 | ₹1,331.6 | 20,177 | 16,600 |
| 11 May 2022 | ₹1,424.25 | ₹1,558.6 | ₹1,174.95 | ₹1,527.6 | 17,776 | 16,250 |
| 12 May 2022 | ₹1,244.95 | ₹1,244.95 | ₹655 | ₹749.9 | 5,20,976 | 1,12,125 |
| 13 May 2022 | ₹896.45 | ₹959.55 | ₹461.9 | ₹478.25 | 8,18,727 | 1,48,150 |
| 16 May 2022 | ₹510 | ₹814.8 | ₹447.4 | ₹675 | 11,14,027 | 1,93,975 |
| 17 May 2022 | ₹712.4 | ₹1,108.7 | ₹696.45 | ₹1,082.4 | 6,45,926 | 1,65,975 |
| 18 May 2022 | ₹1,092.8 | ₹1,289.95 | ₹873.9 | ₹905.15 | 1,81,702 | 1,43,475 |
| 19 May 2022 | ₹486 | ₹606.15 | ₹335.15 | ₹389.1 | 60,28,977 | 6,84,775 |
| 20 May 2022 | ₹501 | ₹994.9 | ₹467.45 | ₹994.9 | 60,15,477 | 3,57,500 |
| 23 May 2022 | ₹891 | ₹1,377.2 | ₹757.15 | ₹776.3 | 12,08,527 | 2,60,900 |
| 24 May 2022 | ₹836.9 | ₹1,135.45 | ₹724.2 | ₹859.7 | 11,45,876 | 2,38,250 |
| 25 May 2022 | ₹942.6 | ₹1,204 | ₹833 | ₹852.1 | 5,65,376 | 1,91,375 |
| 26 May 2022 | ₹1,048.85 | ₹1,621.95 | ₹914.55 | ₹1,598 | 4,81,802 | 1,07,000 |