NIFTY BANK 31,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹5,689.4 and a low of ₹2,175.6. Final close ₹4,113.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹5,575 | ₹5,595 | ₹5,354.2 | ₹5,354.2 | 501 | 625 |
| 27 Apr 2022 | ₹5,156.75 | ₹5,156.75 | ₹4,860.6 | ₹5,111.3 | 601 | 1,075 |
| 28 Apr 2022 | ₹5,110 | ₹5,499 | ₹5,080 | ₹5,499 | 576 | 1,400 |
| 29 Apr 2022 | ₹5,499.45 | ₹5,689.4 | ₹5,086.35 | ₹5,086.35 | 14,301 | 14,775 |
| 2 May 2022 | ₹4,950.3 | ₹5,002.45 | ₹4,950.3 | ₹5,002.45 | 101 | 14,775 |
| 4 May 2022 | ₹5,291.65 | ₹5,311 | ₹4,350 | ₹4,350 | 401 | 14,500 |
| 5 May 2022 | ₹4,652.05 | ₹4,847.95 | ₹4,150 | ₹4,150 | 451 | 14,725 |
| 6 May 2022 | ₹3,670 | ₹3,800 | ₹3,509.9 | ₹3,664.1 | 801 | 14,750 |
| 9 May 2022 | ₹3,130 | ₹3,469.9 | ₹3,061.25 | ₹3,469.9 | 1,676 | 15,200 |
| 10 May 2022 | ₹3,355.4 | ₹3,834.6 | ₹3,355.4 | ₹3,834.6 | 101 | 15,175 |
| 11 May 2022 | ₹3,707.7 | ₹3,707.7 | ₹3,389.3 | ₹3,389.3 | 101 | 15,175 |
| 12 May 2022 | ₹3,301.75 | ₹3,301.75 | ₹2,460 | ₹2,665.8 | 4,476 | 17,150 |
| 13 May 2022 | ₹2,950 | ₹3,040 | ₹2,175.6 | ₹2,202.2 | 4,151 | 16,700 |
| 16 May 2022 | ₹2,300 | ₹2,801 | ₹2,287.05 | ₹2,657.55 | 2,051 | 17,025 |
| 17 May 2022 | ₹2,962.8 | ₹3,350 | ₹2,760 | ₹3,350 | 1,101 | 16,875 |
| 18 May 2022 | ₹3,600 | ₹3,600 | ₹3,150 | ₹3,155 | 551 | 16,950 |
| 19 May 2022 | ₹2,500.05 | ₹2,580 | ₹2,219.35 | ₹2,333.4 | 8,452 | 16,575 |
| 20 May 2022 | ₹2,698.5 | ₹3,330.35 | ₹2,698.5 | ₹3,198.75 | 2,801 | 16,350 |
| 23 May 2022 | ₹3,372.6 | ₹3,744.95 | ₹3,100 | ₹3,100 | 1,301 | 16,275 |
| 24 May 2022 | ₹3,218.95 | ₹3,500 | ₹3,158 | ₹3,181.05 | 1,901 | 16,075 |
| 25 May 2022 | ₹3,600 | ₹3,661.05 | ₹3,335 | ₹3,336.35 | 1,251 | 15,975 |
| 26 May 2022 | ₹3,697.95 | ₹4,113.3 | ₹3,470.55 | ₹4,113.3 | 5,702 | 15,650 |