NIFTY BANK 33,600 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹992.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹167.8 | ₹194.45 | ₹164.4 | ₹194.45 | 326 | 575 |
| 27 Apr 2022 | ₹228.95 | ₹281.15 | ₹228.9 | ₹245 | 326 | 625 |
| 28 Apr 2022 | ₹235.6 | ₹235.6 | ₹167.3 | ₹167.3 | 727 | 600 |
| 29 Apr 2022 | ₹145.55 | ₹209.5 | ₹120.5 | ₹203.65 | 8,876 | 1,150 |
| 2 May 2022 | ₹228.95 | ₹250.65 | ₹167.55 | ₹175.9 | 10,227 | 2,550 |
| 4 May 2022 | ₹156.95 | ₹396.5 | ₹156.95 | ₹327.5 | 15,902 | 3,350 |
| 5 May 2022 | ₹250.35 | ₹305.75 | ₹165.65 | ₹284.95 | 5,451 | 3,025 |
| 6 May 2022 | ₹440 | ₹510.9 | ₹367.4 | ₹372.65 | 12,601 | 5,375 |
| 9 May 2022 | ₹512.95 | ₹626.85 | ₹383.45 | ₹438.95 | 20,203 | 5,775 |
| 10 May 2022 | ₹420.8 | ₹462.6 | ₹279.2 | ₹382.75 | 10,651 | 5,925 |
| 11 May 2022 | ₹309.95 | ₹507.6 | ₹285.4 | ₹285.7 | 16,077 | 5,775 |
| 12 May 2022 | ₹405.2 | ₹885.85 | ₹405.2 | ₹729.25 | 1,57,476 | 13,875 |
| 13 May 2022 | ₹521.35 | ₹992.6 | ₹475 | ₹957.2 | 2,62,002 | 28,375 |
| 16 May 2022 | ₹959.85 | ₹962.95 | ₹514.35 | ₹610 | 3,63,102 | 52,225 |
| 17 May 2022 | ₹507.35 | ₹570.5 | ₹256.65 | ₹256.65 | 2,90,076 | 81,900 |
| 18 May 2022 | ₹261.75 | ₹316.75 | ₹192.7 | ₹298 | 2,48,826 | 78,275 |
| 19 May 2022 | ₹595.1 | ₹732.05 | ₹501.15 | ₹657.7 | 8,79,853 | 68,475 |
| 20 May 2022 | ₹439.35 | ₹460.75 | ₹178.8 | ₹200.8 | 88,65,227 | 3,14,100 |
| 23 May 2022 | ₹205.15 | ₹229.2 | ₹81.75 | ₹205 | 95,27,378 | 3,57,950 |
| 24 May 2022 | ₹204 | ₹204 | ₹76.35 | ₹136.55 | 1,32,66,377 | 4,42,775 |
| 25 May 2022 | ₹92 | ₹99 | ₹29.2 | ₹66.45 | 1,48,20,853 | 6,03,425 |
| 26 May 2022 | ₹18.9 | ₹19 | ₹0.05 | ₹0.05 | 1,55,04,128 | 6,07,600 |