NIFTY BANK 33,000 CE traded across 21 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹2,517.1 and a low of ₹220.7. Final close ₹1,655.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹220.7 | ₹1,211.7 | ₹220.7 | ₹1,211.7 | 201 | 75 |
| 17 Jun 2022 | ₹690 | ₹1,031.45 | ₹690 | ₹1,031.45 | 127 | 175 |
| 20 Jun 2022 | ₹747 | ₹793.35 | ₹730 | ₹730 | 226 | 125 |
| 21 Jun 2022 | ₹810 | ₹1,201.6 | ₹810 | ₹1,201.6 | 601 | 225 |
| 22 Jun 2022 | ₹810 | ₹832 | ₹683.6 | ₹683.6 | 2,076 | 1,100 |
| 23 Jun 2022 | ₹840 | ₹1,016.25 | ₹649 | ₹922 | 14,101 | 4,475 |
| 24 Jun 2022 | ₹998.95 | ₹1,220.4 | ₹998.95 | ₹1,184.15 | 12,977 | 8,275 |
| 27 Jun 2022 | ₹1,368.65 | ₹1,429.05 | ₹1,205.1 | ₹1,270.15 | 5,401 | 7,675 |
| 28 Jun 2022 | ₹1,117.35 | ₹1,151.2 | ₹1,024.95 | ₹1,110.1 | 7,003 | 8,175 |
| 29 Jun 2022 | ₹850 | ₹921.1 | ₹810.45 | ₹812.45 | 21,751 | 14,575 |
| 30 Jun 2022 | ₹792.95 | ₹1,058 | ₹792.95 | ₹826.15 | 38,401 | 17,575 |
| 1 Jul 2022 | ₹794.1 | ₹1,004.45 | ₹688 | ₹1,004.45 | 98,202 | 27,325 |
| 4 Jul 2022 | ₹974.9 | ₹1,170 | ₹888 | ₹1,162.2 | 47,177 | 24,400 |
| 5 Jul 2022 | ₹1,234.45 | ₹1,430.05 | ₹940.5 | ₹957 | 88,401 | 38,650 |
| 6 Jul 2022 | ₹1,109.2 | ₹1,459.95 | ₹1,097.6 | ₹1,447.1 | 1,12,076 | 20,925 |
| 7 Jul 2022 | ₹1,675.3 | ₹1,973.3 | ₹1,625.05 | ₹1,968.1 | 58,826 | 42,100 |
| 8 Jul 2022 | ₹2,178.35 | ₹2,183.7 | ₹1,990 | ₹2,132.3 | 25,576 | 39,925 |
| 11 Jul 2022 | ₹2,015.65 | ₹2,517.1 | ₹2,015.65 | ₹2,370 | 9,776 | 38,400 |
| 12 Jul 2022 | ₹2,261.9 | ₹2,390 | ₹2,042.15 | ₹2,060.6 | 6,401 | 35,100 |
| 13 Jul 2022 | ₹2,208.25 | ₹2,285 | ₹1,785.95 | ₹1,857.1 | 23,552 | 25,175 |
| 14 Jul 2022 | ₹1,871.9 | ₹2,017 | ₹1,575 | ₹1,655.85 | 29,276 | 9,500 |