NIFTY BANK 33,800 CE traded across 17 sessions from 28 Apr 2022 to 26 May 2022, with a life-high of ₹2,800 and a low of ₹223.65. Final close ₹1,295.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2022 | ₹2,800 | ₹2,800 | ₹2,800 | ₹2,800 | 26 | 0 |
| 4 May 2022 | ₹2,083.25 | ₹2,083.25 | ₹2,083.25 | ₹2,083.25 | 26 | 25 |
| 6 May 2022 | ₹1,200 | ₹1,398.35 | ₹1,174.5 | ₹1,304 | 2,126 | 1,075 |
| 9 May 2022 | ₹1,023.85 | ₹1,225 | ₹890.85 | ₹1,050 | 25,276 | 4,325 |
| 10 May 2022 | ₹1,086.9 | ₹1,332 | ₹1,033 | ₹1,093.05 | 7,301 | 3,750 |
| 11 May 2022 | ₹1,243.6 | ₹1,334.4 | ₹988.3 | ₹1,334.4 | 6,176 | 3,700 |
| 12 May 2022 | ₹1,002.15 | ₹1,002.15 | ₹521.5 | ₹597.95 | 1,71,677 | 36,300 |
| 13 May 2022 | ₹746.15 | ₹775.7 | ₹349.35 | ₹364.9 | 3,77,502 | 32,150 |
| 16 May 2022 | ₹389.95 | ₹643 | ₹335.85 | ₹532 | 3,63,952 | 48,475 |
| 17 May 2022 | ₹585.85 | ₹890 | ₹535.05 | ₹874.85 | 5,43,978 | 56,525 |
| 18 May 2022 | ₹854.15 | ₹1,055 | ₹678.25 | ₹710 | 1,21,401 | 35,300 |
| 19 May 2022 | ₹408 | ₹427.6 | ₹223.65 | ₹264.45 | 12,67,203 | 2,08,800 |
| 20 May 2022 | ₹377 | ₹777.75 | ₹350.05 | ₹750.1 | 97,32,678 | 1,59,000 |
| 23 May 2022 | ₹730.2 | ₹1,117.05 | ₹546.9 | ₹565.15 | 6,58,077 | 75,325 |
| 24 May 2022 | ₹605.95 | ₹872 | ₹518.7 | ₹618.4 | 11,18,902 | 1,02,500 |
| 25 May 2022 | ₹712.1 | ₹925.95 | ₹584.8 | ₹598 | 5,79,202 | 73,650 |
| 26 May 2022 | ₹766.95 | ₹1,318 | ₹628.15 | ₹1,295.05 | 4,20,851 | 30,575 |