NIFTY BANK 33,000 CE traded across 21 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹8,700 and a low of ₹4,640. Final close ₹4,640.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹5,870 | ₹6,700 | ₹5,850 | ₹6,612.6 | 876 | 5,475 |
| 1 Sept 2022 | ₹6,500 | ₹6,500 | ₹6,500 | ₹6,500 | 101 | 5,725 |
| 2 Sept 2022 | ₹6,350 | ₹6,593.6 | ₹6,323.5 | ₹6,572.7 | 601 | 5,675 |
| 5 Sept 2022 | ₹6,800 | ₹6,820 | ₹6,800 | ₹6,820 | 101 | 5,575 |
| 6 Sept 2022 | ₹6,700 | ₹6,950.5 | ₹6,700 | ₹6,720 | 351 | 5,475 |
| 7 Sept 2022 | ₹6,520 | ₹6,604.25 | ₹6,400 | ₹6,604.25 | 551 | 5,350 |
| 8 Sept 2022 | ₹7,280 | ₹7,280 | ₹7,250 | ₹7,250 | 51 | 5,375 |
| 12 Sept 2022 | ₹7,754.2 | ₹7,754.2 | ₹7,670 | ₹7,700 | 226 | 5,300 |
| 13 Sept 2022 | ₹7,850 | ₹7,950 | ₹7,830 | ₹7,880 | 276 | 5,025 |
| 14 Sept 2022 | ₹7,600 | ₹8,583.5 | ₹7,600 | ₹8,380 | 951 | 4,775 |
| 15 Sept 2022 | ₹8,700 | ₹8,700 | ₹8,200 | ₹8,200 | 176 | 4,675 |
| 16 Sept 2022 | ₹7,750 | ₹7,820 | ₹7,700 | ₹7,813.7 | 326 | 4,650 |
| 19 Sept 2022 | ₹8,064.35 | ₹8,120 | ₹8,064.35 | ₹8,120 | 126 | 4,625 |
| 20 Sept 2022 | ₹8,450 | ₹8,530 | ₹8,450 | ₹8,530 | 176 | 4,475 |
| 21 Sept 2022 | ₹8,370.55 | ₹8,370.55 | ₹8,003 | ₹8,200 | 176 | 4,350 |
| 22 Sept 2022 | ₹7,898.55 | ₹8,100 | ₹7,500 | ₹7,670 | 726 | 4,175 |
| 23 Sept 2022 | ₹7,470 | ₹7,470 | ₹6,600 | ₹6,600 | 226 | 4,125 |
| 26 Sept 2022 | ₹5,996 | ₹5,996 | ₹5,641 | ₹5,700 | 476 | 3,925 |
| 27 Sept 2022 | ₹6,066.6 | ₹6,066.6 | ₹5,314.6 | ₹5,624.5 | 826 | 3,700 |
| 28 Sept 2022 | ₹5,081.7 | ₹5,359.05 | ₹4,707.7 | ₹4,707.7 | 1,152 | 3,025 |
| 29 Sept 2022 | ₹5,100 | ₹5,100 | ₹4,640 | ₹4,640 | 2,151 | 1,950 |