NIFTY BANK 32,800 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹575.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹107 | ₹113.65 | ₹100.05 | ₹100.05 | 2,026 | 925 |
| 27 Apr 2022 | ₹111.45 | ₹172.9 | ₹111.45 | ₹137.85 | 326 | 850 |
| 28 Apr 2022 | ₹132.1 | ₹145.85 | ₹100.05 | ₹110 | 1,251 | 1,400 |
| 29 Apr 2022 | ₹66.85 | ₹122.55 | ₹65.05 | ₹122.55 | 6,102 | 3,175 |
| 2 May 2022 | ₹130.1 | ₹147.7 | ₹84.05 | ₹84.05 | 851 | 3,200 |
| 4 May 2022 | ₹81.35 | ₹240.15 | ₹80.75 | ₹197.4 | 1,752 | 2,900 |
| 5 May 2022 | ₹127.4 | ₹166.2 | ₹85.85 | ₹152.85 | 4,401 | 3,275 |
| 6 May 2022 | ₹241.6 | ₹297 | ₹201.7 | ₹201.7 | 8,927 | 4,275 |
| 9 May 2022 | ₹281.55 | ₹355.6 | ₹216.5 | ₹240.75 | 14,027 | 5,650 |
| 10 May 2022 | ₹216.45 | ₹253 | ₹142.35 | ₹207.15 | 21,127 | 7,150 |
| 11 May 2022 | ₹153.95 | ₹287.45 | ₹142.45 | ₹145.65 | 13,601 | 6,075 |
| 12 May 2022 | ₹212.6 | ₹526.75 | ₹212.6 | ₹408.4 | 41,051 | 12,450 |
| 13 May 2022 | ₹270 | ₹575.35 | ₹247.2 | ₹551 | 81,626 | 17,500 |
| 16 May 2022 | ₹508.5 | ₹575 | ₹266.45 | ₹301.15 | 92,177 | 23,525 |
| 17 May 2022 | ₹265.7 | ₹288.7 | ₹117.55 | ₹125 | 1,36,852 | 32,050 |
| 18 May 2022 | ₹125 | ₹134.35 | ₹81.4 | ₹125.6 | 1,81,677 | 34,525 |
| 19 May 2022 | ₹270 | ₹349.05 | ₹218.9 | ₹306.95 | 10,80,201 | 97,200 |
| 20 May 2022 | ₹190.9 | ₹190.9 | ₹66.05 | ₹78.5 | 54,89,777 | 2,60,975 |
| 23 May 2022 | ₹43.65 | ₹75.05 | ₹28.55 | ₹60 | 54,94,901 | 2,43,150 |
| 24 May 2022 | ₹47.8 | ₹58.7 | ₹21.35 | ₹32.75 | 71,38,603 | 3,53,100 |
| 25 May 2022 | ₹24.9 | ₹29.9 | ₹7.25 | ₹11 | 52,16,427 | 4,27,575 |
| 26 May 2022 | ₹5.85 | ₹5.85 | ₹0.05 | ₹0.05 | 36,84,477 | 2,13,700 |