NIFTY BANK 33,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹3,050 and a low of ₹250. Final close ₹424.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2,880 | ₹3,050 | ₹2,600 | ₹2,661.75 | 5,176 | 30,800 |
| 1 Jun 2022 | ₹2,757.75 | ₹2,948.75 | ₹2,550 | ₹2,900.15 | 3,102 | 31,150 |
| 2 Jun 2022 | ₹2,672.2 | ₹2,895 | ₹2,670 | ₹2,830 | 6,226 | 33,125 |
| 3 Jun 2022 | ₹2,998.5 | ₹3,037.75 | ₹2,467 | ₹2,584.45 | 5,476 | 33,975 |
| 6 Jun 2022 | ₹2,512 | ₹2,642.9 | ₹2,375 | ₹2,546.35 | 2,626 | 34,700 |
| 7 Jun 2022 | ₹2,319.05 | ₹2,354.25 | ₹2,145.95 | ₹2,288.65 | 9,577 | 33,225 |
| 8 Jun 2022 | ₹2,347.7 | ₹2,610.65 | ₹2,096.5 | ₹2,131.65 | 4,301 | 33,250 |
| 9 Jun 2022 | ₹2,049.95 | ₹2,300 | ₹1,954.9 | ₹2,279 | 9,476 | 34,875 |
| 10 Jun 2022 | ₹1,951.25 | ₹1,962.1 | ₹1,651.8 | ₹1,752.85 | 11,776 | 36,425 |
| 13 Jun 2022 | ₹1,190.95 | ₹1,193 | ₹890 | ₹1,019.7 | 3,04,602 | 78,325 |
| 14 Jun 2022 | ₹874.95 | ₹1,147.6 | ₹855 | ₹952.15 | 3,60,602 | 91,425 |
| 15 Jun 2022 | ₹976.95 | ₹1,049.75 | ₹896.25 | ₹940 | 2,51,752 | 95,325 |
| 16 Jun 2022 | ₹1,100 | ₹1,100 | ₹450 | ₹464.95 | 9,57,751 | 2,40,775 |
| 17 Jun 2022 | ₹428.6 | ₹590.2 | ₹377.2 | ₹512 | 12,85,954 | 2,94,425 |
| 20 Jun 2022 | ₹557.2 | ₹576.15 | ₹331.35 | ₹427 | 14,55,128 | 4,21,375 |
| 21 Jun 2022 | ₹501.7 | ₹918.1 | ₹450 | ₹655.4 | 21,70,203 | 4,01,750 |
| 22 Jun 2022 | ₹515.95 | ₹544.65 | ₹357.75 | ₹370 | 34,80,028 | 6,12,300 |
| 23 Jun 2022 | ₹380.3 | ₹708.75 | ₹301.2 | ₹540 | 90,44,227 | 8,66,400 |
| 24 Jun 2022 | ₹626.6 | ₹893.35 | ₹625.55 | ₹852.6 | 71,00,127 | 6,78,950 |
| 27 Jun 2022 | ₹1,147.95 | ₹1,224.25 | ₹855 | ₹920.15 | 11,46,852 | 5,29,350 |
| 28 Jun 2022 | ₹745.15 | ₹818.95 | ₹633.05 | ₹735.15 | 27,77,378 | 5,03,975 |
| 29 Jun 2022 | ₹486.4 | ₹520 | ₹353.15 | ₹369.95 | 1,96,49,053 | 6,74,950 |
| 30 Jun 2022 | ₹280 | ₹693.6 | ₹250 | ₹424.6 | 1,89,52,053 | 6,22,250 |