NIFTY BANK 33,000 PE traded across 22 sessions from 18 May 2022 to 16 Jun 2022, with a life-high of ₹855.7 and a low of ₹6. Final close ₹383.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2022 | ₹382.35 | ₹382.65 | ₹382.35 | ₹382.65 | 202 | 0 |
| 19 May 2022 | ₹707.25 | ₹855.7 | ₹707.25 | ₹806.5 | 351 | 375 |
| 20 May 2022 | ₹540 | ₹569 | ₹443.95 | ₹443.95 | 1,376 | 850 |
| 23 May 2022 | ₹339.95 | ₹451.9 | ₹339.95 | ₹445.15 | 677 | 950 |
| 24 May 2022 | ₹446.8 | ₹515.05 | ₹430 | ₹449.8 | 11,601 | 10,025 |
| 25 May 2022 | ₹344.8 | ₹425 | ₹332.9 | ₹425 | 15,276 | 7,400 |
| 26 May 2022 | ₹339.95 | ₹382.95 | ₹210 | ₹210 | 2,476 | 7,300 |
| 27 May 2022 | ₹176.3 | ₹190.35 | ₹131.35 | ₹131.35 | 12,001 | 7,825 |
| 30 May 2022 | ₹90.05 | ₹91.8 | ₹70.05 | ₹82.6 | 8,977 | 9,000 |
| 31 May 2022 | ₹97.15 | ₹143.1 | ₹77.25 | ₹132.65 | 20,652 | 13,325 |
| 1 Jun 2022 | ₹112.8 | ₹114.85 | ₹75.05 | ₹79.45 | 36,378 | 18,300 |
| 2 Jun 2022 | ₹89.15 | ₹89.15 | ₹54.4 | ₹57 | 36,177 | 26,750 |
| 3 Jun 2022 | ₹39.05 | ₹81.4 | ₹35 | ₹68.5 | 1,52,476 | 45,975 |
| 6 Jun 2022 | ₹68.55 | ₹80.7 | ₹45.25 | ₹49.35 | 2,00,251 | 86,375 |
| 7 Jun 2022 | ₹60 | ₹74.6 | ₹53.75 | ₹56.95 | 5,54,877 | 2,02,225 |
| 8 Jun 2022 | ₹47.55 | ₹64 | ₹25.5 | ₹43.5 | 16,69,952 | 3,76,850 |
| 9 Jun 2022 | ₹42 | ₹46.55 | ₹13.9 | ₹15 | 26,67,527 | 6,37,450 |
| 10 Jun 2022 | ₹19.55 | ₹48.45 | ₹19.55 | ₹34.8 | 1,00,55,727 | 11,83,100 |
| 13 Jun 2022 | ₹75 | ₹290 | ₹75 | ₹208.75 | 4,39,56,177 | 16,38,575 |
| 14 Jun 2022 | ₹266.35 | ₹275.15 | ₹109.5 | ₹178.6 | 5,77,92,578 | 19,23,525 |
| 15 Jun 2022 | ₹165 | ₹170 | ₹78.3 | ₹159.05 | 5,46,62,103 | 19,93,850 |
| 16 Jun 2022 | ₹59 | ₹423.7 | ₹6 | ₹383 | 18,30,11,903 | 7,27,600 |