NIFTY BANK 33,000 PE traded across 23 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹1,167.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹82.25 | ₹830 | ₹82.25 | ₹719.85 | 251 | 125 |
| 15 Jun 2022 | ₹775.25 | ₹775.5 | ₹775.25 | ₹775.5 | 201 | 300 |
| 16 Jun 2022 | ₹650 | ₹1,002.65 | ₹650 | ₹1,002.65 | 301 | 200 |
| 17 Jun 2022 | ₹1,070 | ₹1,167.05 | ₹1,070 | ₹1,167.05 | 27 | 200 |
| 20 Jun 2022 | ₹1,054.8 | ₹1,054.8 | ₹939.6 | ₹954.05 | 276 | 225 |
| 21 Jun 2022 | ₹835.4 | ₹835.4 | ₹567.2 | ₹697.4 | 3,251 | 1,800 |
| 22 Jun 2022 | ₹795.95 | ₹880 | ₹778.85 | ₹858 | 2,277 | 1,525 |
| 23 Jun 2022 | ₹715.85 | ₹943.1 | ₹572 | ₹659.2 | 15,726 | 8,600 |
| 24 Jun 2022 | ₹502.6 | ₹578.75 | ₹465.2 | ₹471.9 | 31,052 | 13,275 |
| 27 Jun 2022 | ₹366.25 | ₹420 | ₹347.15 | ₹380 | 32,626 | 13,825 |
| 28 Jun 2022 | ₹398.85 | ₹466.25 | ₹378.15 | ₹391.1 | 26,903 | 14,125 |
| 29 Jun 2022 | ₹501.55 | ₹545.5 | ₹440.3 | ₹527 | 39,527 | 19,125 |
| 30 Jun 2022 | ₹515.95 | ₹515.95 | ₹373.05 | ₹500 | 1,11,077 | 34,075 |
| 1 Jul 2022 | ₹548.45 | ₹589.95 | ₹305.2 | ₹315.6 | 2,60,303 | 65,825 |
| 4 Jul 2022 | ₹308.25 | ₹331.9 | ₹162.5 | ₹162.5 | 4,84,476 | 1,20,050 |
| 5 Jul 2022 | ₹160.1 | ₹226.05 | ₹97.55 | ₹211.75 | 12,64,251 | 2,06,650 |
| 6 Jul 2022 | ₹167.8 | ₹172.15 | ₹87 | ₹87 | 26,58,078 | 5,60,350 |
| 7 Jul 2022 | ₹78 | ₹79.95 | ₹20.7 | ₹22.5 | 42,50,753 | 7,59,225 |
| 8 Jul 2022 | ₹17 | ₹19.3 | ₹11.2 | ₹12.05 | 92,37,777 | 12,13,100 |
| 11 Jul 2022 | ₹11.6 | ₹14.45 | ₹6.25 | ₹7.95 | 1,07,88,776 | 21,13,525 |
| 12 Jul 2022 | ₹7.65 | ₹7.65 | ₹3.7 | ₹4.2 | 99,20,027 | 14,67,900 |
| 13 Jul 2022 | ₹3.95 | ₹3.95 | ₹1.95 | ₹2.25 | 1,13,50,578 | 16,06,425 |
| 14 Jul 2022 | ₹0.95 | ₹1.9 | ₹0.05 | ₹0.05 | 1,10,52,003 | 12,46,725 |