NIFTY BANK 32,500 CE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹4,080 and a low of ₹915. Final close ₹2,603.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹4,060 | ₹4,080 | ₹4,060 | ₹4,080 | 101 | 25 |
| 27 Apr 2022 | ₹3,611.15 | ₹3,640 | ₹3,510 | ₹3,600 | 626 | 575 |
| 28 Apr 2022 | ₹3,660 | ₹4,068.35 | ₹3,660 | ₹4,068.35 | 226 | 900 |
| 29 Apr 2022 | ₹3,747.85 | ₹3,747.85 | ₹3,747.85 | ₹3,747.85 | 26 | 900 |
| 4 May 2022 | ₹3,433.75 | ₹3,433.75 | ₹2,882.65 | ₹2,882.65 | 152 | 975 |
| 5 May 2022 | ₹3,214.25 | ₹3,411 | ₹2,800.5 | ₹2,800.5 | 476 | 1,175 |
| 6 May 2022 | ₹2,349.1 | ₹2,406.15 | ₹2,170.9 | ₹2,297.6 | 826 | 1,450 |
| 9 May 2022 | ₹1,869.95 | ₹2,219 | ₹1,787 | ₹2,018.95 | 5,402 | 3,600 |
| 10 May 2022 | ₹2,114 | ₹2,385.65 | ₹1,999.95 | ₹2,167.05 | 4,976 | 6,050 |
| 11 May 2022 | ₹2,286.55 | ₹2,384.45 | ₹1,948 | ₹2,384.45 | 4,501 | 3,950 |
| 12 May 2022 | ₹1,957.85 | ₹1,957.9 | ₹1,244.95 | ₹1,404.25 | 22,377 | 15,350 |
| 13 May 2022 | ₹1,587.55 | ₹1,698 | ₹987.8 | ₹1,024.95 | 46,627 | 28,075 |
| 16 May 2022 | ₹993.45 | ₹1,547.5 | ₹969.3 | ₹1,378.6 | 37,876 | 25,175 |
| 17 May 2022 | ₹1,502.2 | ₹1,933.05 | ₹1,400 | ₹1,922.1 | 14,401 | 22,425 |
| 18 May 2022 | ₹2,063.15 | ₹2,176.85 | ₹1,697.55 | ₹1,729.2 | 5,376 | 20,825 |
| 19 May 2022 | ₹1,246.85 | ₹1,270.9 | ₹915 | ₹1,012.05 | 1,16,352 | 50,600 |
| 20 May 2022 | ₹1,277.4 | ₹1,880 | ₹1,277.4 | ₹1,863.65 | 1,18,027 | 45,850 |
| 23 May 2022 | ₹1,997 | ₹2,300.6 | ₹1,620 | ₹1,620 | 22,551 | 37,050 |
| 24 May 2022 | ₹1,668.05 | ₹2,015 | ₹1,616.05 | ₹1,763.2 | 20,826 | 34,925 |
| 25 May 2022 | ₹2,064.3 | ₹2,173 | ₹1,794.55 | ₹1,794.55 | 8,901 | 33,650 |
| 26 May 2022 | ₹2,200 | ₹2,613.9 | ₹1,929.25 | ₹2,603.55 | 18,176 | 20,975 |