NIFTY BANK 33,500 PE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹995 and a low of ₹31.3. Final close ₹882.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹805.05 | ₹808.3 | ₹745.85 | ₹745.85 | 277 | 250 |
| 18 May 2022 | ₹618.8 | ₹618.8 | ₹618.8 | ₹618.8 | 26 | 275 |
| 19 May 2022 | ₹995 | ₹995 | ₹995 | ₹995 | 26 | 300 |
| 20 May 2022 | ₹685 | ₹685 | ₹632.9 | ₹632.9 | 51 | 325 |
| 23 May 2022 | ₹565 | ₹625 | ₹450 | ₹625 | 401 | 475 |
| 24 May 2022 | ₹598 | ₹600 | ₹500 | ₹600 | 1,126 | 825 |
| 25 May 2022 | ₹485.7 | ₹562.55 | ₹484.75 | ₹547.75 | 426 | 1,025 |
| 26 May 2022 | ₹489.45 | ₹515 | ₹306.2 | ₹306.2 | 1,226 | 1,325 |
| 27 May 2022 | ₹242.35 | ₹265.75 | ₹190.25 | ₹195.1 | 11,227 | 7,050 |
| 30 May 2022 | ₹115.35 | ₹132.55 | ₹102.9 | ₹119.05 | 12,203 | 7,975 |
| 31 May 2022 | ₹142.1 | ₹204.65 | ₹110.35 | ₹204.65 | 17,902 | 8,750 |
| 1 Jun 2022 | ₹180 | ₹180 | ₹115.95 | ₹121.1 | 79,476 | 45,850 |
| 2 Jun 2022 | ₹134.85 | ₹149.65 | ₹87.35 | ₹95.1 | 1,01,327 | 50,025 |
| 3 Jun 2022 | ₹77.1 | ₹136.85 | ₹56.4 | ₹118.3 | 2,21,727 | 55,950 |
| 6 Jun 2022 | ₹120.15 | ₹138.6 | ₹78.6 | ₹90 | 3,73,077 | 1,10,225 |
| 7 Jun 2022 | ₹102.35 | ₹136.8 | ₹98.2 | ₹106.8 | 6,29,126 | 2,09,225 |
| 8 Jun 2022 | ₹88 | ₹118.95 | ₹47.25 | ₹86.5 | 21,28,051 | 4,23,550 |
| 9 Jun 2022 | ₹83.1 | ₹97.95 | ₹31.3 | ₹34 | 30,88,377 | 5,64,275 |
| 10 Jun 2022 | ₹56.95 | ₹112.7 | ₹56.95 | ₹83 | 1,29,33,751 | 10,47,100 |
| 13 Jun 2022 | ₹213.15 | ₹539.2 | ₹213.15 | ₹402 | 3,49,33,078 | 11,30,225 |
| 14 Jun 2022 | ₹509.85 | ₹549.35 | ₹254.15 | ₹378.3 | 4,55,13,028 | 11,18,975 |
| 15 Jun 2022 | ₹355.4 | ₹402.7 | ₹227.75 | ₹347 | 5,18,02,478 | 9,08,550 |
| 16 Jun 2022 | ₹101 | ₹919 | ₹44.5 | ₹882 | 8,92,75,903 | 3,69,000 |