NIFTY BANK 30,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹6,683.75 and a low of ₹3,088.95. Final close ₹5,098.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹6,560.05 | ₹6,600 | ₹6,400 | ₹6,400 | 576 | 675 |
| 27 Apr 2022 | ₹6,140 | ₹6,249.8 | ₹5,830 | ₹6,249.8 | 6,401 | 7,050 |
| 28 Apr 2022 | ₹6,138.3 | ₹6,440 | ₹6,035 | ₹6,437.5 | 5,976 | 12,425 |
| 29 Apr 2022 | ₹6,456.7 | ₹6,683.75 | ₹6,050 | ₹6,050 | 1,401 | 12,350 |
| 2 May 2022 | ₹5,977.3 | ₹6,100 | ₹5,952.1 | ₹6,100 | 551 | 11,950 |
| 4 May 2022 | ₹6,234.8 | ₹6,287.95 | ₹5,155 | ₹5,155 | 576 | 11,575 |
| 5 May 2022 | ₹5,655.4 | ₹5,931.05 | ₹5,250 | ₹5,250 | 953 | 10,975 |
| 6 May 2022 | ₹4,664 | ₹4,771.3 | ₹4,409.3 | ₹4,651 | 526 | 11,250 |
| 9 May 2022 | ₹3,997.3 | ₹4,490 | ₹3,997.3 | ₹4,429.75 | 376 | 11,425 |
| 10 May 2022 | ₹4,402.05 | ₹4,781 | ₹4,340.5 | ₹4,510 | 1,951 | 12,075 |
| 11 May 2022 | ₹4,688 | ₹4,744.95 | ₹4,285 | ₹4,744.95 | 827 | 12,300 |
| 12 May 2022 | ₹4,151 | ₹4,151 | ₹3,432.1 | ₹3,593.65 | 5,201 | 13,775 |
| 13 May 2022 | ₹3,850.75 | ₹3,989 | ₹3,088.95 | ₹3,316.5 | 4,952 | 14,575 |
| 16 May 2022 | ₹3,158.25 | ₹3,799.5 | ₹3,158.25 | ₹3,546.05 | 1,301 | 14,275 |
| 17 May 2022 | ₹3,900 | ₹4,344.05 | ₹3,830 | ₹4,344.05 | 21,751 | 32,925 |
| 18 May 2022 | ₹4,551 | ₹4,620 | ₹4,450 | ₹4,450 | 901 | 32,075 |
| 19 May 2022 | ₹3,538 | ₹3,538 | ₹3,185 | ₹3,290 | 1,101 | 31,600 |
| 20 May 2022 | ₹3,800 | ₹4,299.95 | ₹3,793.05 | ₹4,299.95 | 1,776 | 31,225 |
| 23 May 2022 | ₹4,370.15 | ₹4,800 | ₹4,080 | ₹4,080 | 2,226 | 30,850 |
| 24 May 2022 | ₹4,217.95 | ₹4,500 | ₹4,184.7 | ₹4,184.7 | 2,201 | 30,825 |
| 25 May 2022 | ₹4,596.5 | ₹4,676.7 | ₹4,300 | ₹4,300 | 8,401 | 30,625 |
| 26 May 2022 | ₹4,599.95 | ₹5,125.7 | ₹4,464.45 | ₹5,098.9 | 14,753 | 30,175 |