NIFTY BANK 33,100 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹712.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹131.3 | ₹131.3 | ₹120 | ₹120 | 451 | 625 |
| 27 Apr 2022 | ₹236.1 | ₹236.1 | ₹164 | ₹164 | 76 | 650 |
| 28 Apr 2022 | ₹170.95 | ₹192.2 | ₹112.55 | ₹112.55 | 177 | 650 |
| 29 Apr 2022 | ₹99.05 | ₹150.1 | ₹84.45 | ₹148.45 | 13,426 | 2,750 |
| 2 May 2022 | ₹165.05 | ₹170 | ₹123.3 | ₹123.3 | 2,127 | 2,750 |
| 4 May 2022 | ₹103.35 | ₹293.75 | ₹102.1 | ₹242 | 1,701 | 2,900 |
| 5 May 2022 | ₹119.3 | ₹207.6 | ₹116.95 | ₹201.85 | 1,076 | 3,125 |
| 6 May 2022 | ₹316.6 | ₹367 | ₹252.2 | ₹253.05 | 7,651 | 4,800 |
| 9 May 2022 | ₹350.2 | ₹451.3 | ₹271.35 | ₹311.85 | 16,703 | 5,200 |
| 10 May 2022 | ₹277.45 | ₹309.45 | ₹190 | ₹258.25 | 10,327 | 6,525 |
| 11 May 2022 | ₹196 | ₹356.2 | ₹186 | ₹186 | 11,126 | 5,925 |
| 12 May 2022 | ₹277.85 | ₹645.05 | ₹277.85 | ₹517.65 | 55,901 | 8,875 |
| 13 May 2022 | ₹369.75 | ₹711.7 | ₹320.4 | ₹689.65 | 85,877 | 17,800 |
| 16 May 2022 | ₹619.35 | ₹712.9 | ₹344.85 | ₹411.35 | 1,81,326 | 20,150 |
| 17 May 2022 | ₹349.3 | ₹375 | ₹164.3 | ₹178.45 | 1,06,776 | 30,525 |
| 18 May 2022 | ₹164.65 | ₹187.5 | ₹113.1 | ₹173.75 | 1,80,051 | 47,925 |
| 19 May 2022 | ₹423.55 | ₹469.75 | ₹304.35 | ₹412.95 | 9,32,327 | 1,40,650 |
| 20 May 2022 | ₹281.55 | ₹281.55 | ₹95.55 | ₹111.35 | 52,07,151 | 2,75,050 |
| 23 May 2022 | ₹114 | ₹114 | ₹42 | ₹100.8 | 61,98,103 | 2,65,800 |
| 24 May 2022 | ₹105 | ₹105 | ₹33.5 | ₹56.55 | 91,99,653 | 4,34,675 |
| 25 May 2022 | ₹32.35 | ₹40.1 | ₹11.7 | ₹20.75 | 63,95,103 | 3,32,425 |
| 26 May 2022 | ₹5.8 | ₹6.45 | ₹0.05 | ₹0.05 | 58,67,052 | 2,68,500 |