NIFTY BANK 29,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹46.4 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹17.05 | ₹19.25 | ₹15.15 | ₹15.15 | 501 | 2,400 |
| 27 Apr 2022 | ₹19.45 | ₹31.25 | ₹18.8 | ₹25.9 | 851 | 2,700 |
| 28 Apr 2022 | ₹22.55 | ₹22.55 | ₹10 | ₹10 | 1,826 | 2,850 |
| 29 Apr 2022 | ₹10.5 | ₹14.6 | ₹10 | ₹12.65 | 2,851 | 3,000 |
| 2 May 2022 | ₹14.85 | ₹15.65 | ₹10.2 | ₹11.05 | 1,276 | 2,850 |
| 4 May 2022 | ₹11.15 | ₹27.95 | ₹8.8 | ₹26 | 3,377 | 3,175 |
| 5 May 2022 | ₹15.55 | ₹17 | ₹11.05 | ₹12.55 | 2,752 | 3,625 |
| 6 May 2022 | ₹20 | ₹34 | ₹14.55 | ₹14.7 | 11,152 | 4,450 |
| 9 May 2022 | ₹19.5 | ₹28 | ₹16 | ₹20.1 | 8,051 | 4,900 |
| 10 May 2022 | ₹18.65 | ₹22.15 | ₹12.4 | ₹15.6 | 14,576 | 6,650 |
| 11 May 2022 | ₹14 | ₹23.15 | ₹11.35 | ₹12.3 | 9,701 | 6,875 |
| 12 May 2022 | ₹17 | ₹46.4 | ₹16.4 | ₹38.65 | 57,626 | 11,125 |
| 13 May 2022 | ₹34.95 | ₹40.25 | ₹20.05 | ₹38.3 | 65,177 | 20,525 |
| 16 May 2022 | ₹38.25 | ₹38.35 | ₹18.55 | ₹21 | 1,01,026 | 19,425 |
| 17 May 2022 | ₹19 | ₹21.2 | ₹9.5 | ₹11.15 | 92,001 | 18,500 |
| 18 May 2022 | ₹8.35 | ₹11.4 | ₹6.8 | ₹7.2 | 76,227 | 24,025 |
| 19 May 2022 | ₹9.75 | ₹18.3 | ₹9.7 | ₹10.5 | 3,90,878 | 1,13,775 |
| 20 May 2022 | ₹9.1 | ₹9.1 | ₹4.7 | ₹5.1 | 13,71,102 | 1,41,125 |
| 23 May 2022 | ₹5.65 | ₹5.9 | ₹3.4 | ₹4.05 | 15,08,827 | 2,22,075 |
| 24 May 2022 | ₹3.5 | ₹4.65 | ₹2.35 | ₹2.65 | 13,05,353 | 1,86,250 |
| 25 May 2022 | ₹2.5 | ₹3.25 | ₹1.15 | ₹1.65 | 9,23,852 | 1,18,775 |
| 26 May 2022 | ₹1.3 | ₹1.8 | ₹0.1 | ₹0.1 | 10,70,701 | 92,200 |