NIFTY BANK 31,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹142.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹36.35 | ₹47.9 | ₹26.05 | ₹30.85 | 16,476 | 29,075 |
| 27 Apr 2022 | ₹34.4 | ₹62 | ₹34.4 | ₹42.5 | 26,477 | 35,600 |
| 28 Apr 2022 | ₹42.3 | ₹46 | ₹22 | ₹24.1 | 36,027 | 37,100 |
| 29 Apr 2022 | ₹30.9 | ₹40.75 | ₹19.05 | ₹28.8 | 81,151 | 58,825 |
| 2 May 2022 | ₹37.9 | ₹37.9 | ₹21 | ₹25.05 | 79,277 | 61,125 |
| 4 May 2022 | ₹22.05 | ₹66.15 | ₹16.3 | ₹51.35 | 1,05,676 | 68,000 |
| 5 May 2022 | ₹33.75 | ₹39.7 | ₹20.75 | ₹31.15 | 1,31,852 | 77,925 |
| 6 May 2022 | ₹45 | ₹80.75 | ₹41.8 | ₹43.95 | 3,25,502 | 98,625 |
| 9 May 2022 | ₹56.05 | ₹85.65 | ₹47.65 | ₹54.4 | 4,04,603 | 1,58,350 |
| 10 May 2022 | ₹54.4 | ₹58.55 | ₹35 | ₹51.85 | 1,76,827 | 1,55,400 |
| 11 May 2022 | ₹39.35 | ₹75.3 | ₹32.35 | ₹32.8 | 2,70,602 | 1,62,400 |
| 12 May 2022 | ₹50.3 | ₹142.4 | ₹40.35 | ₹109.2 | 4,68,528 | 2,00,700 |
| 13 May 2022 | ₹69.95 | ₹132.85 | ₹55.15 | ₹126.9 | 5,90,451 | 2,24,250 |
| 16 May 2022 | ₹45.15 | ₹129.95 | ₹45.15 | ₹62.5 | 5,85,376 | 2,27,325 |
| 17 May 2022 | ₹54.4 | ₹55.2 | ₹24.4 | ₹26.2 | 8,45,227 | 2,47,625 |
| 18 May 2022 | ₹22.75 | ₹25.45 | ₹15.85 | ₹18.45 | 7,05,651 | 2,26,025 |
| 19 May 2022 | ₹43.15 | ₹49.85 | ₹31.15 | ₹42 | 17,97,628 | 4,63,675 |
| 20 May 2022 | ₹24.8 | ₹25.05 | ₹9.95 | ₹10.5 | 61,51,577 | 7,87,875 |
| 23 May 2022 | ₹9 | ₹9.8 | ₹6.5 | ₹7.55 | 65,21,476 | 9,72,975 |
| 24 May 2022 | ₹6.75 | ₹6.75 | ₹3.45 | ₹3.95 | 61,35,226 | 8,78,675 |
| 25 May 2022 | ₹3.4 | ₹4.05 | ₹1.35 | ₹1.4 | 47,60,153 | 6,97,825 |
| 26 May 2022 | ₹1 | ₹1.95 | ₹0.05 | ₹0.05 | 39,97,928 | 3,84,650 |