NIFTY BANK 33,500 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹37.05 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹32.7 | ₹33.95 | ₹22.85 | ₹33.95 | 21,777 | 52,325 |
| 1 Sept 2022 | ₹26.3 | ₹37.05 | ₹23 | ₹23.2 | 8,802 | 51,275 |
| 2 Sept 2022 | ₹26.8 | ₹29.95 | ₹20.2 | ₹26.8 | 7,751 | 49,250 |
| 5 Sept 2022 | ₹20.2 | ₹20.2 | ₹17.05 | ₹17.55 | 6,451 | 48,625 |
| 6 Sept 2022 | ₹16.05 | ₹19.95 | ₹15.75 | ₹19.95 | 4,677 | 50,900 |
| 7 Sept 2022 | ₹18.95 | ₹23.05 | ₹15.05 | ₹16.4 | 6,076 | 48,675 |
| 8 Sept 2022 | ₹17.95 | ₹17.95 | ₹11.4 | ₹12.1 | 10,101 | 46,275 |
| 9 Sept 2022 | ₹12 | ₹12.2 | ₹8.15 | ₹8.15 | 21,127 | 40,275 |
| 12 Sept 2022 | ₹8.2 | ₹9.45 | ₹8.15 | ₹8.65 | 5,427 | 37,500 |
| 13 Sept 2022 | ₹7.75 | ₹9.3 | ₹7 | ₹9 | 2,101 | 37,775 |
| 14 Sept 2022 | ₹11.75 | ₹13 | ₹8.55 | ₹10 | 11,902 | 36,250 |
| 15 Sept 2022 | ₹8.8 | ₹9.55 | ₹4.65 | ₹6.4 | 2,976 | 35,200 |
| 16 Sept 2022 | ₹6.2 | ₹8.9 | ₹5.4 | ₹8.9 | 11,826 | 36,575 |
| 19 Sept 2022 | ₹6.9 | ₹7.95 | ₹6.5 | ₹7.3 | 10,526 | 33,950 |
| 20 Sept 2022 | ₹6.95 | ₹7.6 | ₹5.6 | ₹5.85 | 14,601 | 37,625 |
| 21 Sept 2022 | ₹5.8 | ₹6.15 | ₹3.95 | ₹5.5 | 7,376 | 38,175 |
| 22 Sept 2022 | ₹5.4 | ₹5.9 | ₹2.5 | ₹2.5 | 28,851 | 33,600 |
| 23 Sept 2022 | ₹2.35 | ₹7 | ₹2.25 | ₹3.7 | 3,58,801 | 41,000 |
| 26 Sept 2022 | ₹4.1 | ₹11.8 | ₹3 | ₹3.2 | 11,67,201 | 1,50,175 |
| 27 Sept 2022 | ₹3.25 | ₹3.75 | ₹2.25 | ₹2.3 | 5,53,302 | 1,60,000 |
| 28 Sept 2022 | ₹2.1 | ₹3.15 | ₹1.3 | ₹1.3 | 9,34,927 | 1,54,975 |
| 29 Sept 2022 | ₹1.45 | ₹1.55 | ₹0.1 | ₹0.1 | 3,51,676 | 89,775 |