NIFTY BANK 32,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹4,733.3 and a low of ₹1,316.4. Final close ₹3,104.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹4,610 | ₹4,649 | ₹4,391.9 | ₹4,511.5 | 926 | 3,625 |
| 27 Apr 2022 | ₹4,227.35 | ₹4,227.35 | ₹3,940 | ₹4,199 | 1,526 | 4,625 |
| 28 Apr 2022 | ₹4,198.05 | ₹4,550.05 | ₹4,083.75 | ₹4,545.7 | 7,951 | 10,975 |
| 29 Apr 2022 | ₹4,602.15 | ₹4,733.3 | ₹4,110 | ₹4,110 | 2,676 | 12,175 |
| 2 May 2022 | ₹4,041.65 | ₹4,149 | ₹3,980 | ₹3,999 | 851 | 12,800 |
| 4 May 2022 | ₹4,270 | ₹4,270 | ₹3,374.15 | ₹3,515.75 | 576 | 13,150 |
| 5 May 2022 | ₹3,684.4 | ₹4,000 | ₹3,239.75 | ₹3,239.75 | 2,851 | 14,250 |
| 6 May 2022 | ₹2,832.2 | ₹2,876.15 | ₹2,569.55 | ₹2,779.5 | 5,026 | 14,725 |
| 9 May 2022 | ₹2,383 | ₹2,660.4 | ₹2,180 | ₹2,450 | 7,501 | 15,675 |
| 10 May 2022 | ₹2,522.45 | ₹2,867.75 | ₹2,425.85 | ₹2,580 | 14,101 | 18,325 |
| 11 May 2022 | ₹2,795 | ₹2,849 | ₹2,350 | ₹2,849 | 3,776 | 18,150 |
| 12 May 2022 | ₹2,413.5 | ₹2,415.7 | ₹1,616.1 | ₹1,795.45 | 24,877 | 23,825 |
| 13 May 2022 | ₹2,042 | ₹2,136.75 | ₹1,335 | ₹1,364.5 | 43,976 | 27,825 |
| 16 May 2022 | ₹1,460.95 | ₹1,950 | ₹1,323 | ₹1,774.5 | 47,202 | 32,650 |
| 17 May 2022 | ₹1,954.6 | ₹2,418.4 | ₹1,822.5 | ₹2,390 | 22,952 | 29,450 |
| 18 May 2022 | ₹2,450 | ₹2,653.95 | ₹2,164.35 | ₹2,190 | 12,001 | 29,450 |
| 19 May 2022 | ₹1,674.9 | ₹1,682.5 | ₹1,316.4 | ₹1,418.45 | 1,15,677 | 53,300 |
| 20 May 2022 | ₹1,732.05 | ₹2,349.75 | ₹1,705.1 | ₹2,329.7 | 84,027 | 42,950 |
| 23 May 2022 | ₹2,486.85 | ₹2,798.55 | ₹2,092.15 | ₹2,092.15 | 18,976 | 35,600 |
| 24 May 2022 | ₹2,269 | ₹2,500 | ₹2,138.15 | ₹2,230 | 9,351 | 33,725 |
| 25 May 2022 | ₹2,622.7 | ₹2,660 | ₹2,290 | ₹2,290 | 4,901 | 30,500 |
| 26 May 2022 | ₹2,700 | ₹3,118.5 | ₹2,429.7 | ₹3,104.35 | 17,801 | 27,500 |