NIFTY BANK 33,000 PE traded across 22 sessions from 25 May 2022 to 23 Jun 2022, with a life-high of ₹895.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2022 | ₹482 | ₹482 | ₹482 | ₹482 | 26 | 0 |
| 26 May 2022 | ₹444.95 | ₹444.95 | ₹263.1 | ₹334 | 676 | 475 |
| 27 May 2022 | ₹234.8 | ₹234.8 | ₹193.5 | ₹194 | 501 | 625 |
| 30 May 2022 | ₹139.65 | ₹141.95 | ₹116.15 | ₹137.25 | 627 | 900 |
| 31 May 2022 | ₹150 | ₹189.9 | ₹129.05 | ₹189.9 | 1,051 | 1,375 |
| 1 Jun 2022 | ₹152.4 | ₹152.4 | ₹115.25 | ₹139.75 | 3,026 | 2,500 |
| 2 Jun 2022 | ₹140 | ₹147.85 | ₹98 | ₹108.45 | 6,926 | 5,600 |
| 3 Jun 2022 | ₹99.5 | ₹137.05 | ₹80.65 | ₹125.15 | 11,101 | 6,825 |
| 6 Jun 2022 | ₹145.15 | ₹164.8 | ₹99.05 | ₹105.85 | 11,951 | 7,575 |
| 7 Jun 2022 | ₹131.7 | ₹150 | ₹115.1 | ₹125.25 | 13,477 | 9,450 |
| 8 Jun 2022 | ₹105.65 | ₹137.25 | ₹68.95 | ₹107 | 63,228 | 25,050 |
| 9 Jun 2022 | ₹110.95 | ₹119.8 | ₹55 | ₹57.1 | 1,07,726 | 37,725 |
| 10 Jun 2022 | ₹99.2 | ₹153.2 | ₹97.55 | ₹125 | 3,42,127 | 99,600 |
| 13 Jun 2022 | ₹264 | ₹487.1 | ₹264 | ₹399.2 | 5,37,627 | 1,20,850 |
| 14 Jun 2022 | ₹464.95 | ₹485.9 | ₹297.65 | ₹403.3 | 8,27,953 | 1,69,050 |
| 15 Jun 2022 | ₹388.2 | ₹414.8 | ₹301.1 | ₹389.95 | 13,44,353 | 3,70,325 |
| 16 Jun 2022 | ₹248.95 | ₹742.25 | ₹162.15 | ₹742.25 | 66,18,053 | 5,17,775 |
| 17 Jun 2022 | ₹798.95 | ₹895.7 | ₹465.05 | ₹555.9 | 91,56,702 | 4,15,625 |
| 20 Jun 2022 | ₹468.95 | ₹711.2 | ₹424.45 | ₹508.4 | 1,37,96,352 | 5,24,600 |
| 21 Jun 2022 | ₹349.85 | ₹401.75 | ₹102.65 | ₹165.3 | 6,73,32,427 | 17,16,500 |
| 22 Jun 2022 | ₹195.15 | ₹363.65 | ₹185.05 | ₹309 | 9,08,62,977 | 11,81,125 |
| 23 Jun 2022 | ₹196.5 | ₹387 | ₹0.05 | ₹0.05 | 32,49,68,627 | 23,42,575 |