NIFTY BANK 32,300 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹385.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹82.7 | ₹85.9 | ₹51.95 | ₹66.35 | 901 | 225 |
| 27 Apr 2022 | ₹101.9 | ₹140 | ₹95.55 | ₹95.55 | 226 | 275 |
| 28 Apr 2022 | ₹103.95 | ₹103.95 | ₹45.1 | ₹70 | 1,476 | 600 |
| 29 Apr 2022 | ₹78.65 | ₹105.3 | ₹45 | ₹71.25 | 651 | 650 |
| 2 May 2022 | ₹75.2 | ₹108.15 | ₹65.1 | ₹65.1 | 1,802 | 925 |
| 4 May 2022 | ₹56.05 | ₹181.65 | ₹46.45 | ₹181.65 | 1,651 | 1,100 |
| 5 May 2022 | ₹80.05 | ₹120.6 | ₹64 | ₹105.9 | 1,827 | 1,075 |
| 6 May 2022 | ₹157.95 | ₹208.95 | ₹136.2 | ₹136.3 | 11,876 | 3,500 |
| 9 May 2022 | ₹191.65 | ₹245.85 | ₹138.25 | ₹161 | 25,251 | 5,550 |
| 10 May 2022 | ₹146.5 | ₹165.55 | ₹94.35 | ₹141 | 10,277 | 5,850 |
| 11 May 2022 | ₹100.05 | ₹190.7 | ₹89.3 | ₹91.75 | 6,002 | 5,500 |
| 12 May 2022 | ₹139.95 | ₹364.7 | ₹139.95 | ₹279.35 | 30,552 | 10,150 |
| 13 May 2022 | ₹180.05 | ₹385.95 | ₹160 | ₹363.7 | 37,027 | 11,225 |
| 16 May 2022 | ₹382.25 | ₹382.25 | ₹169.05 | ₹204.45 | 50,001 | 13,875 |
| 17 May 2022 | ₹173.85 | ₹181.4 | ₹75.7 | ₹75.7 | 83,626 | 18,150 |
| 18 May 2022 | ₹64 | ₹77.1 | ₹48 | ₹66.3 | 52,553 | 22,350 |
| 19 May 2022 | ₹100 | ₹227.15 | ₹99.95 | ₹191.9 | 8,47,077 | 1,01,600 |
| 20 May 2022 | ₹111.05 | ₹111.05 | ₹35.75 | ₹41.5 | 28,26,601 | 1,61,850 |
| 23 May 2022 | ₹40 | ₹41.4 | ₹16.45 | ₹28.85 | 35,05,078 | 2,60,800 |
| 24 May 2022 | ₹26.7 | ₹26.7 | ₹11.15 | ₹12.85 | 33,33,852 | 2,84,900 |
| 25 May 2022 | ₹7.05 | ₹10.7 | ₹3.3 | ₹3.85 | 21,08,551 | 1,74,200 |
| 26 May 2022 | ₹2.1 | ₹4.3 | ₹0.05 | ₹0.05 | 14,03,927 | 1,19,300 |