NIFTY BANK 33,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹36 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹33.7 | ₹33.7 | ₹21.6 | ₹22.5 | 61,476 | 1,25,325 |
| 1 Sept 2022 | ₹25.1 | ₹36 | ₹18.3 | ₹25.8 | 16,002 | 1,22,950 |
| 2 Sept 2022 | ₹24.7 | ₹28.95 | ₹19 | ₹21.65 | 21,901 | 1,20,025 |
| 5 Sept 2022 | ₹20.4 | ₹26.95 | ₹15.1 | ₹17.55 | 14,326 | 1,21,450 |
| 6 Sept 2022 | ₹17.45 | ₹21.8 | ₹13.6 | ₹19.45 | 10,901 | 1,19,600 |
| 7 Sept 2022 | ₹22 | ₹22.6 | ₹14.75 | ₹14.9 | 8,602 | 1,18,950 |
| 8 Sept 2022 | ₹17.25 | ₹17.25 | ₹11.8 | ₹11.8 | 17,801 | 1,11,350 |
| 9 Sept 2022 | ₹10.5 | ₹11.3 | ₹7.55 | ₹8.3 | 63,126 | 74,075 |
| 12 Sept 2022 | ₹9.4 | ₹9.4 | ₹6.3 | ₹8.85 | 11,503 | 65,900 |
| 13 Sept 2022 | ₹6.65 | ₹8.8 | ₹6.45 | ₹7.65 | 6,702 | 63,675 |
| 14 Sept 2022 | ₹10.8 | ₹10.8 | ₹6.2 | ₹8.9 | 24,576 | 56,525 |
| 15 Sept 2022 | ₹7.35 | ₹8.9 | ₹4.4 | ₹5.3 | 9,826 | 58,450 |
| 16 Sept 2022 | ₹5.2 | ₹8.2 | ₹5.2 | ₹6.3 | 17,051 | 58,125 |
| 19 Sept 2022 | ₹6.7 | ₹7.9 | ₹6.2 | ₹6.2 | 23,001 | 55,175 |
| 20 Sept 2022 | ₹7.55 | ₹9.3 | ₹4.35 | ₹4.45 | 13,951 | 48,625 |
| 21 Sept 2022 | ₹4.9 | ₹5.55 | ₹3.7 | ₹4.35 | 6,501 | 47,825 |
| 22 Sept 2022 | ₹3.75 | ₹6.8 | ₹2.6 | ₹2.7 | 34,901 | 55,950 |
| 23 Sept 2022 | ₹2.7 | ₹4.95 | ₹2.3 | ₹3.15 | 3,73,326 | 83,150 |
| 26 Sept 2022 | ₹3.15 | ₹19.1 | ₹2.85 | ₹3.2 | 16,22,676 | 1,99,625 |
| 27 Sept 2022 | ₹3.25 | ₹3.45 | ₹2.1 | ₹2.25 | 5,74,802 | 1,59,225 |
| 28 Sept 2022 | ₹2.3 | ₹3.1 | ₹1.25 | ₹1.4 | 5,76,576 | 1,40,300 |
| 29 Sept 2022 | ₹1.6 | ₹1.9 | ₹0.1 | ₹0.25 | 2,92,477 | 90,575 |