NIFTY BANK 29,000 CE traded across 21 sessions from 27 Apr 2022 to 26 May 2022, with a life-high of ₹7,700 and a low of ₹4,025.3. Final close ₹6,060.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2022 | ₹6,948.15 | ₹7,070 | ₹6,948.15 | ₹7,070 | 126 | 25 |
| 28 Apr 2022 | ₹7,040 | ₹7,463.15 | ₹7,014.1 | ₹7,463.15 | 3,651 | 2,800 |
| 29 Apr 2022 | ₹7,345.3 | ₹7,700 | ₹7,000 | ₹7,000 | 1,351 | 3,975 |
| 2 May 2022 | ₹6,941.15 | ₹7,120 | ₹6,877 | ₹7,120 | 326 | 3,875 |
| 4 May 2022 | ₹7,213.2 | ₹7,220.2 | ₹6,200 | ₹6,200 | 1,126 | 4,475 |
| 5 May 2022 | ₹6,698.6 | ₹6,948.8 | ₹6,130 | ₹6,130 | 1,376 | 4,525 |
| 6 May 2022 | ₹5,670 | ₹5,788.35 | ₹5,485.35 | ₹5,485.35 | 901 | 4,450 |
| 9 May 2022 | ₹5,170 | ₹5,510 | ₹5,057.5 | ₹5,295.15 | 877 | 4,625 |
| 10 May 2022 | ₹5,430 | ₹5,702 | ₹5,364 | ₹5,426.1 | 601 | 4,650 |
| 11 May 2022 | ₹5,258.9 | ₹5,722.7 | ₹5,258.9 | ₹5,630.45 | 576 | 4,425 |
| 12 May 2022 | ₹5,270 | ₹5,270 | ₹4,354.5 | ₹4,613.7 | 25,776 | 24,175 |
| 13 May 2022 | ₹4,821.4 | ₹4,900 | ₹4,025.3 | ₹4,106.15 | 2,376 | 24,850 |
| 16 May 2022 | ₹4,390 | ₹4,800 | ₹4,390 | ₹4,500 | 476 | 24,575 |
| 17 May 2022 | ₹4,900 | ₹5,280 | ₹4,840 | ₹5,250 | 901 | 24,375 |
| 18 May 2022 | ₹5,600 | ₹5,600 | ₹5,140 | ₹5,140 | 151 | 24,250 |
| 19 May 2022 | ₹4,560.7 | ₹4,560.75 | ₹4,220 | ₹4,220 | 1,127 | 24,125 |
| 20 May 2022 | ₹4,777.45 | ₹5,257.6 | ₹4,777.45 | ₹5,160 | 601 | 24,250 |
| 23 May 2022 | ₹5,480.55 | ₹5,766.5 | ₹5,100 | ₹5,100 | 1,201 | 23,850 |
| 24 May 2022 | ₹5,127.7 | ₹5,566.7 | ₹5,127.7 | ₹5,220 | 776 | 23,600 |
| 25 May 2022 | ₹5,572.9 | ₹5,654.55 | ₹5,330.4 | ₹5,330.4 | 4,227 | 22,775 |
| 26 May 2022 | ₹5,660 | ₹6,124.6 | ₹5,403.55 | ₹6,060 | 10,376 | 24,525 |