NIFTY BANK 33,000 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹837.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹603.9 | ₹672.6 | ₹579.15 | ₹601 | 1,79,429 | 1,68,350 |
| 29 Jun 2022 | ₹750 | ₹772.5 | ₹673.85 | ₹770 | 2,47,702 | 1,94,325 |
| 30 Jun 2022 | ₹775 | ₹775 | ₹607.8 | ₹745 | 3,66,176 | 2,40,625 |
| 1 Jul 2022 | ₹750 | ₹837.3 | ₹545.25 | ₹549.05 | 6,36,978 | 3,13,150 |
| 4 Jul 2022 | ₹560 | ₹586.8 | ₹404 | ₹405.3 | 4,78,677 | 3,12,875 |
| 5 Jul 2022 | ₹380 | ₹474.75 | ₹290.6 | ₹468.25 | 6,47,502 | 2,90,550 |
| 6 Jul 2022 | ₹398.95 | ₹414.95 | ₹280.2 | ₹283 | 5,17,402 | 3,09,775 |
| 7 Jul 2022 | ₹226.45 | ₹226.9 | ₹145.75 | ₹145.75 | 7,26,376 | 3,23,025 |
| 8 Jul 2022 | ₹110.05 | ₹134.95 | ₹76.05 | ₹105.95 | 5,98,402 | 3,47,850 |
| 11 Jul 2022 | ₹116.9 | ₹121.55 | ₹70 | ₹73.7 | 6,31,051 | 3,33,150 |
| 12 Jul 2022 | ₹79.8 | ₹97.7 | ₹69.55 | ₹95.75 | 4,49,228 | 3,27,975 |
| 13 Jul 2022 | ₹80 | ₹115 | ₹67.5 | ₹107 | 7,26,178 | 3,27,800 |
| 14 Jul 2022 | ₹103.25 | ₹122 | ₹77.5 | ₹99.95 | 8,44,952 | 3,43,150 |
| 15 Jul 2022 | ₹84.25 | ₹108.9 | ₹68.8 | ₹69.65 | 10,13,027 | 4,15,775 |
| 18 Jul 2022 | ₹50.85 | ₹56.45 | ₹24.1 | ₹24.1 | 12,52,103 | 3,99,700 |
| 19 Jul 2022 | ₹30.85 | ₹30.85 | ₹17.4 | ₹18.25 | 10,94,652 | 3,96,825 |
| 20 Jul 2022 | ₹12.2 | ₹16 | ₹11.25 | ₹12.5 | 11,38,126 | 3,62,800 |
| 21 Jul 2022 | ₹12.5 | ₹12.55 | ₹6.55 | ₹7.05 | 18,43,977 | 6,60,775 |
| 22 Jul 2022 | ₹5.65 | ₹5.95 | ₹4.25 | ₹4.85 | 44,33,002 | 8,77,950 |
| 25 Jul 2022 | ₹4 | ₹4.8 | ₹3.35 | ₹3.6 | 48,71,401 | 9,24,975 |
| 26 Jul 2022 | ₹3.1 | ₹4.05 | ₹2.15 | ₹2.25 | 33,58,652 | 7,70,975 |
| 27 Jul 2022 | ₹2.2 | ₹3.85 | ₹1.6 | ₹1.65 | 36,31,001 | 8,16,125 |
| 28 Jul 2022 | ₹3 | ₹3 | ₹0.05 | ₹0.05 | 26,88,602 | 3,73,100 |