NIFTY BANK 29,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹31.1 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹21 | ₹21 | ₹14.1 | ₹14.1 | 4,576 | 12,875 |
| 27 Apr 2022 | ₹18.75 | ₹25 | ₹14.2 | ₹18.65 | 8,852 | 14,175 |
| 28 Apr 2022 | ₹19.25 | ₹19.25 | ₹10 | ₹11.55 | 11,076 | 20,075 |
| 29 Apr 2022 | ₹11.55 | ₹14.5 | ₹7.4 | ₹11.25 | 90,076 | 24,475 |
| 2 May 2022 | ₹12.95 | ₹13 | ₹10 | ₹10.6 | 24,227 | 27,925 |
| 4 May 2022 | ₹11 | ₹24 | ₹8.1 | ₹15.95 | 37,301 | 33,275 |
| 5 May 2022 | ₹14.65 | ₹14.65 | ₹9.15 | ₹12.95 | 23,503 | 31,275 |
| 6 May 2022 | ₹14.05 | ₹26.45 | ₹12.1 | ₹12.5 | 81,477 | 46,725 |
| 9 May 2022 | ₹16.65 | ₹23 | ₹11.55 | ₹13.4 | 96,952 | 68,800 |
| 10 May 2022 | ₹12.7 | ₹18.05 | ₹8.6 | ₹10.05 | 71,002 | 1,00,350 |
| 11 May 2022 | ₹9.5 | ₹15.25 | ₹8.25 | ₹8.5 | 47,177 | 1,00,850 |
| 12 May 2022 | ₹9.4 | ₹31.1 | ₹9 | ₹24.95 | 2,74,677 | 1,19,325 |
| 13 May 2022 | ₹25.5 | ₹25.5 | ₹12 | ₹24.45 | 3,58,526 | 2,07,950 |
| 16 May 2022 | ₹24.45 | ₹24.45 | ₹12.6 | ₹14.25 | 2,64,602 | 2,15,575 |
| 17 May 2022 | ₹14.45 | ₹15.3 | ₹7.6 | ₹8.5 | 1,54,726 | 2,22,875 |
| 18 May 2022 | ₹8.5 | ₹9.7 | ₹4.6 | ₹6.1 | 2,48,177 | 2,30,925 |
| 19 May 2022 | ₹7.25 | ₹12.5 | ₹7.2 | ₹7.4 | 5,68,451 | 3,41,750 |
| 20 May 2022 | ₹6.4 | ₹7.5 | ₹3.65 | ₹4.15 | 24,06,703 | 4,53,675 |
| 23 May 2022 | ₹4.2 | ₹4.45 | ₹2.8 | ₹3.35 | 22,34,726 | 4,13,150 |
| 24 May 2022 | ₹3.2 | ₹3.9 | ₹2.3 | ₹2.55 | 16,77,101 | 4,78,875 |
| 25 May 2022 | ₹2.5 | ₹3.2 | ₹1.15 | ₹1.5 | 19,42,978 | 4,72,900 |
| 26 May 2022 | ₹1.1 | ₹1.75 | ₹0.05 | ₹0.15 | 22,74,951 | 5,37,525 |