NIFTY BANK 33,400 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹873.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹140.9 | ₹144.25 | ₹140.9 | ₹144.25 | 101 | 450 |
| 27 Apr 2022 | ₹200 | ₹244.4 | ₹200 | ₹244.4 | 526 | 850 |
| 28 Apr 2022 | ₹197.1 | ₹197.1 | ₹145 | ₹145 | 576 | 675 |
| 29 Apr 2022 | ₹123.15 | ₹176.45 | ₹105.85 | ₹176.45 | 2,426 | 1,150 |
| 2 May 2022 | ₹192.85 | ₹218.05 | ₹149.9 | ₹154.1 | 13,476 | 3,825 |
| 4 May 2022 | ₹136.05 | ₹350 | ₹136.05 | ₹290.8 | 12,902 | 5,000 |
| 5 May 2022 | ₹150 | ₹266.5 | ₹143.45 | ₹247.95 | 4,976 | 5,025 |
| 6 May 2022 | ₹376.25 | ₹449.35 | ₹312.75 | ₹317.25 | 12,202 | 5,500 |
| 9 May 2022 | ₹437.15 | ₹548 | ₹329.55 | ₹389.6 | 29,176 | 7,025 |
| 10 May 2022 | ₹368.6 | ₹401.45 | ₹235.05 | ₹330.4 | 27,776 | 5,225 |
| 11 May 2022 | ₹263.05 | ₹442.95 | ₹216.15 | ₹243.55 | 18,353 | 6,450 |
| 12 May 2022 | ₹388.2 | ₹782.9 | ₹388.2 | ₹645 | 87,927 | 13,675 |
| 13 May 2022 | ₹445.05 | ₹871.6 | ₹408.1 | ₹826.55 | 1,23,751 | 15,600 |
| 16 May 2022 | ₹763.4 | ₹873.15 | ₹439 | ₹522.7 | 3,38,277 | 52,400 |
| 17 May 2022 | ₹453.05 | ₹483.7 | ₹212.95 | ₹212.95 | 1,91,051 | 45,450 |
| 18 May 2022 | ₹212.65 | ₹256.4 | ₹157.8 | ₹235.7 | 2,54,352 | 46,200 |
| 19 May 2022 | ₹432.2 | ₹617.25 | ₹412.05 | ₹542.75 | 25,40,602 | 1,24,250 |
| 20 May 2022 | ₹385.4 | ₹385.4 | ₹138.5 | ₹156.05 | 85,10,651 | 3,75,325 |
| 23 May 2022 | ₹165.75 | ₹165.75 | ₹62.4 | ₹152.95 | 97,78,102 | 3,54,900 |
| 24 May 2022 | ₹153 | ₹155 | ₹55.05 | ₹99 | 1,39,19,552 | 4,34,500 |
| 25 May 2022 | ₹63.3 | ₹64 | ₹19.4 | ₹39 | 1,10,88,303 | 5,35,950 |
| 26 May 2022 | ₹9 | ₹10.15 | ₹0.05 | ₹0.05 | 1,09,47,202 | 9,40,925 |