NIFTY BANK 32,600 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹492.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹94.25 | ₹94.25 | ₹94.25 | ₹94.25 | 26 | 0 |
| 27 Apr 2022 | ₹122 | ₹122 | ₹122 | ₹122 | 26 | 25 |
| 28 Apr 2022 | ₹120.25 | ₹120.25 | ₹85 | ₹85.95 | 651 | 425 |
| 29 Apr 2022 | ₹68.9 | ₹105.45 | ₹58 | ₹105.45 | 926 | 350 |
| 2 May 2022 | ₹107.05 | ₹123.25 | ₹91.7 | ₹91.7 | 451 | 575 |
| 4 May 2022 | ₹72.2 | ₹214.7 | ₹68.15 | ₹165.2 | 1,826 | 1,175 |
| 5 May 2022 | ₹100 | ₹149.5 | ₹75.15 | ₹149.5 | 1,276 | 1,500 |
| 6 May 2022 | ₹215 | ₹252.05 | ₹169.6 | ₹173.9 | 2,426 | 1,375 |
| 9 May 2022 | ₹268.75 | ₹310 | ₹179 | ₹205.2 | 10,701 | 2,775 |
| 10 May 2022 | ₹185.5 | ₹211.9 | ₹122.25 | ₹174.75 | 7,802 | 4,225 |
| 11 May 2022 | ₹125.55 | ₹248.55 | ₹119.9 | ₹119.9 | 17,926 | 3,800 |
| 12 May 2022 | ₹254.95 | ₹454.05 | ₹240.75 | ₹349 | 11,152 | 6,000 |
| 13 May 2022 | ₹230 | ₹492.85 | ₹206.9 | ₹470.25 | 44,726 | 12,900 |
| 16 May 2022 | ₹472.45 | ₹492.2 | ₹223.25 | ₹267.8 | 58,427 | 13,050 |
| 17 May 2022 | ₹224.5 | ₹236.85 | ₹101.9 | ₹101.9 | 91,726 | 16,875 |
| 18 May 2022 | ₹109.5 | ₹117.85 | ₹65.25 | ₹98.9 | 1,16,377 | 26,000 |
| 19 May 2022 | ₹198 | ₹283.2 | ₹173 | ₹252.1 | 7,24,251 | 58,825 |
| 20 May 2022 | ₹149.85 | ₹156.85 | ₹51.8 | ₹62.85 | 37,17,301 | 2,19,975 |
| 23 May 2022 | ₹50.6 | ₹60.7 | ₹22.5 | ₹46.7 | 43,66,051 | 2,86,775 |
| 24 May 2022 | ₹46.75 | ₹46.75 | ₹16 | ₹22.8 | 56,75,253 | 2,82,300 |
| 25 May 2022 | ₹22.85 | ₹23 | ₹5.4 | ₹8 | 30,14,902 | 2,06,600 |
| 26 May 2022 | ₹6.25 | ₹6.25 | ₹0.05 | ₹0.1 | 31,63,978 | 1,93,175 |