NIFTY BANK 33,000 PE traded across 22 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹1,147.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹226 | ₹236 | ₹226 | ₹236 | 51 | 100 |
| 9 Jun 2022 | ₹261.95 | ₹261.95 | ₹259.6 | ₹259.6 | 51 | 150 |
| 10 Jun 2022 | ₹275 | ₹340 | ₹275 | ₹316 | 726 | 550 |
| 13 Jun 2022 | ₹318.6 | ₹755.3 | ₹318.6 | ₹670 | 1,401 | 650 |
| 14 Jun 2022 | ₹760.35 | ₹791.05 | ₹630 | ₹669.2 | 876 | 750 |
| 15 Jun 2022 | ₹669 | ₹677.9 | ₹602 | ₹659.45 | 1,251 | 800 |
| 16 Jun 2022 | ₹433 | ₹1,014.35 | ₹432.95 | ₹1,014.35 | 7,001 | 2,500 |
| 17 Jun 2022 | ₹1,126.7 | ₹1,147.5 | ₹795 | ₹841.2 | 11,277 | 4,850 |
| 20 Jun 2022 | ₹715.05 | ₹1,010.8 | ₹715.05 | ₹830 | 8,551 | 6,925 |
| 21 Jun 2022 | ₹671.3 | ₹739.9 | ₹431.65 | ₹561.9 | 55,552 | 15,175 |
| 22 Jun 2022 | ₹628.85 | ₹762.4 | ₹607.1 | ₹729 | 82,577 | 26,700 |
| 23 Jun 2022 | ₹666.95 | ₹813.45 | ₹436.15 | ₹518 | 2,83,452 | 54,450 |
| 24 Jun 2022 | ₹435.1 | ₹441.6 | ₹310 | ₹322.3 | 8,91,027 | 1,07,750 |
| 27 Jun 2022 | ₹224.25 | ₹278 | ₹191.3 | ₹244 | 8,23,126 | 1,60,800 |
| 28 Jun 2022 | ₹290.45 | ₹315 | ₹230.15 | ₹243.85 | 9,50,228 | 1,83,725 |
| 29 Jun 2022 | ₹350 | ₹377.05 | ₹281.6 | ₹365.35 | 16,14,151 | 2,84,050 |
| 30 Jun 2022 | ₹369.95 | ₹370 | ₹214.75 | ₹324 | 53,30,928 | 9,46,925 |
| 1 Jul 2022 | ₹342.6 | ₹407.8 | ₹148.7 | ₹155.5 | 3,59,27,928 | 21,29,500 |
| 4 Jul 2022 | ₹160.05 | ₹161 | ₹52 | ₹52 | 3,24,38,853 | 22,74,050 |
| 5 Jul 2022 | ₹47 | ₹78.75 | ₹20.75 | ₹55.95 | 3,31,53,203 | 18,36,250 |
| 6 Jul 2022 | ₹49.9 | ₹49.9 | ₹10.5 | ₹10.5 | 4,20,28,728 | 30,97,000 |
| 7 Jul 2022 | ₹3.9 | ₹8.5 | ₹0.05 | ₹0.05 | 2,68,14,528 | 17,54,900 |