NIFTY BANK 33,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹8,470 and a low of ₹4,610.8. Final close ₹8,315.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹6,100 | ₹6,100 | ₹5,490 | ₹5,490 | 476 | 1,750 |
| 28 Sept 2022 | ₹5,399 | ₹5,540 | ₹4,880 | ₹4,880 | 4,701 | 5,700 |
| 29 Sept 2022 | ₹5,135 | ₹5,223.85 | ₹4,610.8 | ₹4,610.8 | 2,851 | 8,125 |
| 30 Sept 2022 | ₹5,750 | ₹5,750 | ₹5,750 | ₹5,750 | 26 | 8,125 |
| 3 Oct 2022 | ₹5,575 | ₹5,575 | ₹5,269.55 | ₹5,269.55 | 76 | 8,200 |
| 4 Oct 2022 | ₹6,000 | ₹6,259.4 | ₹6,000 | ₹6,220 | 201 | 8,175 |
| 6 Oct 2022 | ₹6,500 | ₹6,521.25 | ₹6,422.45 | ₹6,422.45 | 201 | 8,125 |
| 7 Oct 2022 | ₹6,000 | ₹6,242.95 | ₹6,000 | ₹6,242.95 | 351 | 8,075 |
| 10 Oct 2022 | ₹5,690 | ₹6,250 | ₹5,637.6 | ₹6,228.9 | 328 | 8,400 |
| 11 Oct 2022 | ₹6,000 | ₹6,000 | ₹5,750 | ₹5,750 | 101 | 8,350 |
| 12 Oct 2022 | ₹5,777.9 | ₹6,096.25 | ₹5,777.9 | ₹6,096.25 | 151 | 8,425 |
| 13 Oct 2022 | ₹6,063.8 | ₹6,063.8 | ₹5,891.75 | ₹5,891.75 | 101 | 8,425 |
| 14 Oct 2022 | ₹6,550 | ₹6,575 | ₹6,350.5 | ₹6,350.5 | 151 | 8,375 |
| 17 Oct 2022 | ₹6,485.45 | ₹6,910 | ₹6,430.45 | ₹6,910 | 251 | 8,375 |
| 18 Oct 2022 | ₹7,288.4 | ₹7,380 | ₹7,220 | ₹7,380 | 426 | 8,575 |
| 19 Oct 2022 | ₹7,528.5 | ₹7,600 | ₹7,467.05 | ₹7,467.05 | 376 | 8,425 |
| 20 Oct 2022 | ₹7,100 | ₹7,180.9 | ₹7,100 | ₹7,180.9 | 476 | 8,775 |
| 21 Oct 2022 | ₹7,447.65 | ₹8,000 | ₹7,411.95 | ₹7,797.25 | 2,277 | 7,175 |
| 25 Oct 2022 | ₹8,238.95 | ₹8,374.1 | ₹8,096 | ₹8,096 | 2,101 | 6,075 |
| 27 Oct 2022 | ₹8,357.45 | ₹8,470 | ₹8,191.45 | ₹8,315 | 4,751 | 5,625 |