NIFTY BANK 33,000 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹3,306.2 and a low of ₹801. Final close ₹3,205.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹950 | ₹1,206 | ₹950 | ₹1,070.35 | 151 | 100 |
| 22 Jun 2022 | ₹842 | ₹921.7 | ₹801 | ₹801 | 151 | 125 |
| 23 Jun 2022 | ₹842.3 | ₹1,084 | ₹842.3 | ₹981.2 | 401 | 225 |
| 24 Jun 2022 | ₹981.25 | ₹1,300 | ₹981.25 | ₹1,300 | 1,451 | 525 |
| 27 Jun 2022 | ₹1,371 | ₹1,389.95 | ₹1,371 | ₹1,389.95 | 51 | 525 |
| 28 Jun 2022 | ₹1,189.4 | ₹1,225.05 | ₹1,189.4 | ₹1,225.05 | 52 | 525 |
| 29 Jun 2022 | ₹946.1 | ₹1,041.9 | ₹944.3 | ₹975.7 | 901 | 225 |
| 30 Jun 2022 | ₹1,027.3 | ₹1,135.8 | ₹969.8 | ₹969.8 | 1,226 | 825 |
| 1 Jul 2022 | ₹855.55 | ₹1,120 | ₹837.25 | ₹1,120 | 2,151 | 700 |
| 4 Jul 2022 | ₹1,144.35 | ₹1,310.4 | ₹1,076 | ₹1,285 | 1,376 | 725 |
| 5 Jul 2022 | ₹1,391 | ₹1,529.3 | ₹1,120 | ₹1,120 | 1,226 | 950 |
| 6 Jul 2022 | ₹1,185.65 | ₹1,560 | ₹1,185.5 | ₹1,560 | 3,177 | 900 |
| 7 Jul 2022 | ₹1,744.2 | ₹1,950 | ₹1,744.2 | ₹1,950 | 151 | 950 |
| 8 Jul 2022 | ₹2,130 | ₹2,135 | ₹2,097.25 | ₹2,135 | 526 | 950 |
| 11 Jul 2022 | ₹2,305.4 | ₹2,548.45 | ₹2,305.4 | ₹2,548.45 | 101 | 925 |
| 12 Jul 2022 | ₹2,300 | ₹2,322.7 | ₹2,116.45 | ₹2,116.45 | 151 | 925 |
| 13 Jul 2022 | ₹2,189.2 | ₹2,205 | ₹1,843 | ₹1,932.7 | 5,251 | 1,850 |
| 14 Jul 2022 | ₹1,900 | ₹2,050 | ₹1,626.55 | ₹1,704 | 19,826 | 10,400 |
| 15 Jul 2022 | ₹1,813.95 | ₹1,904.35 | ₹1,522 | ₹1,765 | 45,026 | 13,125 |
| 18 Jul 2022 | ₹1,887.8 | ₹2,390 | ₹1,844 | ₹2,366.4 | 20,501 | 12,800 |
| 19 Jul 2022 | ₹2,267.2 | ₹2,730 | ₹2,226.1 | ₹2,698.75 | 8,277 | 10,600 |
| 20 Jul 2022 | ₹3,020 | ₹3,177.4 | ₹2,869.7 | ₹2,890.85 | 3,676 | 8,600 |
| 21 Jul 2022 | ₹2,960 | ₹3,306.2 | ₹2,948.55 | ₹3,205 | 7,826 | 3,875 |