NIFTY BANK 33,000 PE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹802.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹175 | ₹175 | ₹175 | ₹175 | 51 | 50 |
| 5 May 2022 | ₹241.7 | ₹241.7 | ₹241.7 | ₹241.7 | 26 | 50 |
| 6 May 2022 | ₹360 | ₹416 | ₹356.7 | ₹356.7 | 201 | 100 |
| 9 May 2022 | ₹490.6 | ₹490.6 | ₹398.55 | ₹398.55 | 227 | 175 |
| 10 May 2022 | ₹363.2 | ₹388.35 | ₹252.7 | ₹316 | 4,926 | 1,800 |
| 11 May 2022 | ₹266.05 | ₹414 | ₹247.8 | ₹247.8 | 2,401 | 2,875 |
| 12 May 2022 | ₹362.05 | ₹725.35 | ₹362.05 | ₹595.1 | 6,426 | 3,075 |
| 13 May 2022 | ₹443 | ₹802.9 | ₹433.05 | ₹770.65 | 6,876 | 4,125 |
| 16 May 2022 | ₹720.95 | ₹800.15 | ₹466 | ₹529.15 | 24,801 | 9,075 |
| 17 May 2022 | ₹460.45 | ₹501.35 | ₹267.05 | ₹267.05 | 33,777 | 13,650 |
| 18 May 2022 | ₹261.45 | ₹296.05 | ₹208 | ₹278.7 | 63,977 | 22,475 |
| 19 May 2022 | ₹465.85 | ₹619.7 | ₹437.7 | ₹545.7 | 1,59,376 | 45,900 |
| 20 May 2022 | ₹431.2 | ₹431.4 | ₹222.65 | ₹232.05 | 5,81,827 | 77,975 |
| 23 May 2022 | ₹216.85 | ₹266 | ₹142.65 | ₹261 | 7,99,827 | 1,35,425 |
| 24 May 2022 | ₹249.95 | ₹252.6 | ₹158.75 | ₹213 | 9,82,227 | 1,69,150 |
| 25 May 2022 | ₹158.3 | ₹184.55 | ₹125.2 | ₹179 | 12,12,577 | 3,30,875 |
| 26 May 2022 | ₹120 | ₹134.65 | ₹40.2 | ₹40.2 | 36,19,901 | 5,63,325 |
| 27 May 2022 | ₹37.85 | ₹37.85 | ₹17.75 | ₹17.75 | 78,00,077 | 9,20,600 |
| 30 May 2022 | ₹9.9 | ₹13.95 | ₹6.15 | ₹7.2 | 78,51,278 | 8,98,100 |
| 31 May 2022 | ₹5.15 | ₹6.65 | ₹4 | ₹5 | 73,32,378 | 10,20,200 |
| 1 Jun 2022 | ₹5 | ₹5 | ₹1.75 | ₹1.85 | 84,81,102 | 9,78,950 |
| 2 Jun 2022 | ₹1.55 | ₹2.3 | ₹0.05 | ₹0.05 | 61,37,128 | 7,40,625 |