NIFTY BANK 33,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹929.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹188.05 | ₹190.05 | ₹151 | ₹166.35 | 1,10,852 | 90,250 |
| 27 Apr 2022 | ₹212.6 | ₹301.55 | ₹200 | ₹220 | 1,49,876 | 1,25,850 |
| 28 Apr 2022 | ₹192.6 | ₹235.45 | ₹148.8 | ₹158.7 | 1,58,526 | 1,20,150 |
| 29 Apr 2022 | ₹153.6 | ₹196.9 | ₹110.45 | ₹191.75 | 2,49,201 | 1,39,700 |
| 2 May 2022 | ₹246.95 | ₹247 | ₹158.8 | ₹166.35 | 1,65,552 | 1,52,075 |
| 4 May 2022 | ₹145.35 | ₹386 | ₹135.6 | ₹300.05 | 3,40,101 | 1,65,875 |
| 5 May 2022 | ₹229.3 | ₹288.6 | ₹155.6 | ₹265.45 | 4,56,202 | 1,74,950 |
| 6 May 2022 | ₹380.45 | ₹481.95 | ₹334.9 | ₹339.05 | 6,57,476 | 1,96,200 |
| 9 May 2022 | ₹517.65 | ₹589.85 | ₹351 | ₹415.2 | 4,70,676 | 1,82,750 |
| 10 May 2022 | ₹393.15 | ₹437.4 | ₹255.6 | ₹360.45 | 4,43,377 | 1,99,350 |
| 11 May 2022 | ₹284.65 | ₹487 | ₹259.15 | ₹260.6 | 8,20,753 | 2,20,675 |
| 12 May 2022 | ₹377 | ₹834.65 | ₹356.1 | ₹684.1 | 13,90,452 | 2,43,375 |
| 13 May 2022 | ₹451.25 | ₹929.05 | ₹439.2 | ₹892 | 14,87,977 | 2,48,100 |
| 16 May 2022 | ₹800.85 | ₹928.8 | ₹471.2 | ₹556.9 | 15,17,452 | 3,19,875 |
| 17 May 2022 | ₹483.75 | ₹522 | ₹240.6 | ₹240.6 | 17,74,152 | 3,97,275 |
| 18 May 2022 | ₹226.85 | ₹285.4 | ₹172.15 | ₹267 | 24,49,952 | 5,07,100 |
| 19 May 2022 | ₹506.1 | ₹672 | ₹453.3 | ₹594.05 | 53,66,777 | 5,52,150 |
| 20 May 2022 | ₹366.2 | ₹412.95 | ₹157.1 | ₹179.95 | 2,46,25,977 | 14,91,225 |
| 23 May 2022 | ₹168.6 | ₹186.6 | ₹71 | ₹180.45 | 2,46,92,052 | 13,81,575 |
| 24 May 2022 | ₹154.15 | ₹174.25 | ₹65 | ₹113.65 | 3,35,25,527 | 15,23,175 |
| 25 May 2022 | ₹68.4 | ₹74.95 | ₹23.8 | ₹51.7 | 2,73,02,528 | 14,80,950 |
| 26 May 2022 | ₹10.9 | ₹13.9 | ₹0.05 | ₹0.05 | 3,11,05,753 | 19,69,825 |