NIFTY BANK 32,500 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹267.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹217.3 | ₹267.7 | ₹195.7 | ₹195.7 | 45,128 | 54,000 |
| 30 Mar 2022 | ₹171.4 | ₹185.8 | ₹135.4 | ₹135.4 | 57,901 | 57,850 |
| 31 Mar 2022 | ₹150.8 | ₹151.45 | ₹108 | ₹111.2 | 77,377 | 67,950 |
| 1 Apr 2022 | ₹118.4 | ₹122.95 | ₹57.4 | ₹57.4 | 1,26,703 | 73,225 |
| 4 Apr 2022 | ₹51.15 | ₹51.15 | ₹27.4 | ₹33.35 | 1,36,752 | 61,450 |
| 5 Apr 2022 | ₹23.5 | ₹35.4 | ₹23.5 | ₹35.4 | 36,427 | 55,325 |
| 6 Apr 2022 | ₹36.05 | ₹40.9 | ₹25.05 | ₹29.2 | 59,152 | 60,000 |
| 7 Apr 2022 | ₹31.35 | ₹33.8 | ₹18.85 | ₹25.4 | 48,301 | 62,675 |
| 8 Apr 2022 | ₹25.5 | ₹28.7 | ₹14.8 | ₹15.5 | 34,251 | 59,250 |
| 11 Apr 2022 | ₹15.8 | ₹23.8 | ₹8.6 | ₹10.4 | 57,301 | 68,450 |
| 12 Apr 2022 | ₹11.35 | ₹13.25 | ₹6.35 | ₹9.6 | 42,001 | 65,850 |
| 13 Apr 2022 | ₹6 | ₹11.8 | ₹5.8 | ₹6 | 27,651 | 59,050 |
| 18 Apr 2022 | ₹10 | ₹13.2 | ₹6 | ₹7.55 | 1,51,601 | 69,025 |
| 19 Apr 2022 | ₹6.95 | ₹15.2 | ₹5 | ₹14.9 | 1,81,451 | 72,200 |
| 20 Apr 2022 | ₹11.75 | ₹15.7 | ₹6 | ₹9.7 | 1,67,927 | 72,175 |
| 21 Apr 2022 | ₹10.05 | ₹10.05 | ₹4.6 | ₹4.6 | 2,05,227 | 71,275 |
| 22 Apr 2022 | ₹5.15 | ₹7 | ₹3.6 | ₹4.5 | 16,74,077 | 3,08,900 |
| 25 Apr 2022 | ₹5 | ₹28.7 | ₹4.75 | ₹6.95 | 45,50,977 | 4,97,150 |
| 26 Apr 2022 | ₹6.25 | ₹6.5 | ₹0.7 | ₹1.85 | 19,48,752 | 4,75,000 |
| 27 Apr 2022 | ₹2 | ₹3.25 | ₹1.05 | ₹1.15 | 15,22,026 | 3,88,675 |
| 28 Apr 2022 | ₹1 | ₹1.5 | ₹0.05 | ₹0.05 | 12,29,226 | 2,13,600 |