NIFTY BANK 33,000 PE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹96.6 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹78.1 | ₹94.35 | ₹77.2 | ₹92 | 1,92,553 | 3,05,900 |
| 27 Jul 2022 | ₹88.15 | ₹96.6 | ₹61.4 | ₹61.4 | 1,52,252 | 3,12,800 |
| 28 Jul 2022 | ₹45.05 | ₹47.85 | ₹33.7 | ₹36.5 | 3,01,602 | 2,97,800 |
| 29 Jul 2022 | ₹34.95 | ₹37.55 | ₹26.2 | ₹32.1 | 2,95,277 | 3,42,800 |
| 1 Aug 2022 | ₹25.7 | ₹35.35 | ₹25.4 | ₹29.15 | 2,80,127 | 3,91,650 |
| 2 Aug 2022 | ₹29.55 | ₹31.8 | ₹25 | ₹28.75 | 1,97,526 | 3,15,250 |
| 3 Aug 2022 | ₹23.2 | ₹33.7 | ₹23 | ₹24.8 | 1,30,553 | 3,18,775 |
| 4 Aug 2022 | ₹23.95 | ₹49.7 | ₹16.95 | ₹24.85 | 2,44,203 | 3,28,275 |
| 5 Aug 2022 | ₹22.5 | ₹25.35 | ₹17.3 | ₹20.25 | 79,252 | 3,18,400 |
| 8 Aug 2022 | ₹21.05 | ₹21.4 | ₹14.7 | ₹16.25 | 1,03,776 | 3,19,825 |
| 10 Aug 2022 | ₹14.95 | ₹17.55 | ₹13.1 | ₹14.6 | 56,652 | 3,07,775 |
| 11 Aug 2022 | ₹13 | ₹15.3 | ₹7.85 | ₹7.85 | 1,41,852 | 2,64,075 |
| 12 Aug 2022 | ₹12.8 | ₹12.8 | ₹6.15 | ₹8.15 | 56,201 | 2,59,800 |
| 16 Aug 2022 | ₹6.4 | ₹10 | ₹5.85 | ₹6.95 | 1,50,402 | 2,39,525 |
| 17 Aug 2022 | ₹5.2 | ₹6.7 | ₹5.15 | ₹5.85 | 1,03,976 | 2,34,025 |
| 18 Aug 2022 | ₹5.7 | ₹8.8 | ₹3.1 | ₹3.2 | 1,83,226 | 2,58,775 |
| 19 Aug 2022 | ₹3.2 | ₹4.15 | ₹2.75 | ₹3.05 | 5,92,826 | 2,47,500 |
| 22 Aug 2022 | ₹3.05 | ₹5.8 | ₹2.5 | ₹2.65 | 6,94,677 | 2,01,850 |
| 23 Aug 2022 | ₹2.5 | ₹4 | ₹2.05 | ₹2.25 | 4,66,051 | 2,03,125 |
| 24 Aug 2022 | ₹2.05 | ₹4.8 | ₹1.3 | ₹2.5 | 4,57,301 | 2,07,675 |
| 25 Aug 2022 | ₹2 | ₹2 | ₹0.05 | ₹0.2 | 4,79,676 | 1,49,775 |