NIFTY BANK 33,000 CE traded across 19 sessions from 16 May 2022 to 9 Jun 2022, with a life-high of ₹2,999.9 and a low of ₹961.4. Final close ₹2,087.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 May 2022 | ₹961.4 | ₹1,375.2 | ₹961.4 | ₹1,339 | 226 | 100 |
| 17 May 2022 | ₹1,603.8 | ₹1,603.8 | ₹1,603.8 | ₹1,603.8 | 26 | 100 |
| 18 May 2022 | ₹1,847.75 | ₹1,847.75 | ₹1,662.65 | ₹1,662.65 | 51 | 100 |
| 19 May 2022 | ₹1,100 | ₹1,143.65 | ₹995 | ₹1,055 | 826 | 450 |
| 20 May 2022 | ₹1,144.45 | ₹1,740.8 | ₹1,144.45 | ₹1,740.8 | 3,202 | 850 |
| 23 May 2022 | ₹1,744.2 | ₹2,004 | ₹1,610.9 | ₹1,610.9 | 876 | 950 |
| 24 May 2022 | ₹1,615 | ₹1,781.05 | ₹1,523.75 | ₹1,630.85 | 3,676 | 2,050 |
| 25 May 2022 | ₹1,908.8 | ₹1,936.8 | ₹1,650.8 | ₹1,650.8 | 7,028 | 4,100 |
| 26 May 2022 | ₹1,850 | ₹2,307.65 | ₹1,765 | ₹2,307.65 | 4,601 | 5,775 |
| 27 May 2022 | ₹2,613.15 | ₹2,703.1 | ₹2,533.1 | ₹2,650.3 | 376 | 5,775 |
| 30 May 2022 | ₹2,999.9 | ₹2,999.9 | ₹2,905.6 | ₹2,905.6 | 76 | 5,750 |
| 31 May 2022 | ₹2,664.95 | ₹2,684.85 | ₹2,403 | ₹2,403 | 402 | 5,675 |
| 1 Jun 2022 | ₹2,610 | ₹2,752.35 | ₹2,413.5 | ₹2,719.85 | 501 | 5,600 |
| 2 Jun 2022 | ₹2,463.25 | ₹2,719.95 | ₹2,463.25 | ₹2,692.1 | 16,026 | 17,725 |
| 3 Jun 2022 | ₹2,890 | ₹2,890 | ₹2,246.6 | ₹2,360.95 | 9,226 | 17,750 |
| 6 Jun 2022 | ₹2,410 | ₹2,450 | ₹2,145 | ₹2,360.45 | 3,626 | 17,950 |
| 7 Jun 2022 | ₹2,067.15 | ₹2,170 | ₹1,887.75 | ₹2,043.3 | 6,727 | 17,225 |
| 8 Jun 2022 | ₹2,092 | ₹2,424.25 | ₹1,856.1 | ₹1,921.05 | 9,801 | 14,425 |
| 9 Jun 2022 | ₹1,765 | ₹2,088.9 | ₹1,660 | ₹2,087.7 | 16,501 | 9,300 |