NIFTY BANK 32,900 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹620.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹100 | ₹132.2 | ₹100 | ₹132.2 | 126 | 375 |
| 27 Apr 2022 | ₹162.3 | ₹180.65 | ₹147.3 | ₹156.05 | 227 | 375 |
| 28 Apr 2022 | ₹148 | ₹153.95 | ₹106.15 | ₹106.15 | 476 | 750 |
| 29 Apr 2022 | ₹87.45 | ₹130 | ₹73 | ₹130 | 1,226 | 1,250 |
| 2 May 2022 | ₹149.45 | ₹149.45 | ₹109.05 | ₹109.05 | 226 | 1,450 |
| 4 May 2022 | ₹100 | ₹225.4 | ₹100 | ₹201.7 | 451 | 1,575 |
| 5 May 2022 | ₹100 | ₹182.15 | ₹100 | ₹166.6 | 5,851 | 5,550 |
| 6 May 2022 | ₹258.65 | ₹318.55 | ₹218.75 | ₹220 | 12,626 | 4,200 |
| 9 May 2022 | ₹384.65 | ₹384.65 | ₹232 | ₹269.65 | 9,203 | 5,100 |
| 10 May 2022 | ₹235.75 | ₹268.5 | ₹157.85 | ₹228.2 | 11,152 | 4,750 |
| 11 May 2022 | ₹165.5 | ₹304.5 | ₹156.25 | ₹156.25 | 12,427 | 5,300 |
| 12 May 2022 | ₹228.55 | ₹565.15 | ₹228.5 | ₹439.95 | 28,652 | 6,900 |
| 13 May 2022 | ₹318.3 | ₹616.15 | ₹268.75 | ₹589 | 44,877 | 8,625 |
| 16 May 2022 | ₹559.45 | ₹620.65 | ₹290 | ₹359.85 | 78,452 | 13,675 |
| 17 May 2022 | ₹297.9 | ₹312.3 | ₹138.5 | ₹140.95 | 81,451 | 14,675 |
| 18 May 2022 | ₹134.95 | ₹150.35 | ₹90.05 | ₹137.95 | 1,21,102 | 36,850 |
| 19 May 2022 | ₹286.15 | ₹387.1 | ₹244.55 | ₹335.3 | 8,29,078 | 61,275 |
| 20 May 2022 | ₹202.1 | ₹204.7 | ₹74.65 | ₹90 | 41,80,478 | 1,94,925 |
| 23 May 2022 | ₹89.75 | ₹89.8 | ₹32.4 | ₹75.45 | 49,01,752 | 2,03,225 |
| 24 May 2022 | ₹61.7 | ₹67.95 | ₹24.7 | ₹42 | 65,42,202 | 3,24,125 |
| 25 May 2022 | ₹22.05 | ₹24.15 | ₹8.5 | ₹11.75 | 42,11,152 | 3,46,425 |
| 26 May 2022 | ₹7.5 | ₹7.5 | ₹0.05 | ₹0.05 | 38,09,628 | 2,81,900 |