NIFTY BANK 33,000 PE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹490.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹410 | ₹490.7 | ₹401.65 | ₹490.7 | 177 | 150 |
| 6 Jul 2022 | ₹435 | ₹435 | ₹405 | ₹405 | 351 | 450 |
| 7 Jul 2022 | ₹290 | ₹300 | ₹220 | ₹220 | 1,601 | 1,625 |
| 8 Jul 2022 | ₹192.3 | ₹196.55 | ₹165.6 | ₹165.6 | 1,051 | 1,775 |
| 11 Jul 2022 | ₹172.9 | ₹176.9 | ₹116.15 | ₹126 | 2,127 | 2,400 |
| 12 Jul 2022 | ₹123 | ₹151 | ₹120 | ₹151 | 4,526 | 2,100 |
| 13 Jul 2022 | ₹119 | ₹179.8 | ₹119 | ₹169.8 | 3,776 | 2,775 |
| 14 Jul 2022 | ₹162.25 | ₹200.5 | ₹133.75 | ₹175 | 9,427 | 5,575 |
| 15 Jul 2022 | ₹132.05 | ₹185 | ₹131.9 | ₹137 | 21,727 | 10,450 |
| 18 Jul 2022 | ₹100 | ₹107.25 | ₹56.7 | ₹57.95 | 45,928 | 20,200 |
| 19 Jul 2022 | ₹64.2 | ₹65.2 | ₹42 | ₹42.5 | 57,528 | 21,500 |
| 20 Jul 2022 | ₹35.65 | ₹38.55 | ₹29 | ₹37.9 | 1,21,701 | 50,225 |
| 21 Jul 2022 | ₹30.05 | ₹39.95 | ₹23.95 | ₹24.55 | 1,20,527 | 93,500 |
| 22 Jul 2022 | ₹23.5 | ₹23.5 | ₹12.7 | ₹14.4 | 2,51,926 | 1,23,000 |
| 25 Jul 2022 | ₹16.75 | ₹17.6 | ₹10.65 | ₹13.5 | 2,16,102 | 1,29,725 |
| 26 Jul 2022 | ₹13.55 | ₹15.05 | ₹12.65 | ₹14.2 | 2,05,977 | 1,39,800 |
| 27 Jul 2022 | ₹13.7 | ₹16.05 | ₹9.85 | ₹10.95 | 3,29,276 | 1,64,950 |
| 28 Jul 2022 | ₹8.55 | ₹10.45 | ₹4 | ₹4.25 | 7,10,678 | 1,91,050 |
| 29 Jul 2022 | ₹4 | ₹4.45 | ₹3 | ₹4 | 12,42,827 | 2,08,425 |
| 1 Aug 2022 | ₹3.35 | ₹4.4 | ₹2.85 | ₹4.2 | 8,97,227 | 2,01,800 |
| 2 Aug 2022 | ₹3.8 | ₹5.15 | ₹2.65 | ₹4.4 | 19,20,027 | 5,54,850 |
| 3 Aug 2022 | ₹3.9 | ₹4.25 | ₹1.05 | ₹1.25 | 19,48,552 | 2,32,825 |
| 4 Aug 2022 | ₹1.1 | ₹6.5 | ₹0.05 | ₹0.05 | 13,91,602 | 94,700 |