NIFTY BANK 33,700 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,046.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹197.15 | ₹205.75 | ₹157.3 | ₹187.15 | 401 | 1,025 |
| 27 Apr 2022 | ₹245.95 | ₹348.75 | ₹242.95 | ₹258.55 | 851 | 1,175 |
| 28 Apr 2022 | ₹215 | ₹246.25 | ₹129.65 | ₹171.4 | 2,676 | 1,175 |
| 29 Apr 2022 | ₹162.65 | ₹220.1 | ₹114.65 | ₹220.1 | 1,952 | 1,175 |
| 2 May 2022 | ₹235.4 | ₹276.45 | ₹190.15 | ₹190.15 | 901 | 1,250 |
| 4 May 2022 | ₹165.7 | ₹425.75 | ₹155.05 | ₹345 | 6,453 | 2,175 |
| 5 May 2022 | ₹240.55 | ₹333.45 | ₹183.75 | ₹309.2 | 3,151 | 2,225 |
| 6 May 2022 | ₹470.75 | ₹547.95 | ₹387.85 | ₹397.4 | 13,452 | 5,650 |
| 9 May 2022 | ₹541.45 | ₹665.65 | ₹415.85 | ₹478.95 | 33,327 | 7,100 |
| 10 May 2022 | ₹449.9 | ₹495.65 | ₹305.95 | ₹419.3 | 8,401 | 7,575 |
| 11 May 2022 | ₹320.2 | ₹550 | ₹302.75 | ₹302.75 | 18,501 | 7,125 |
| 12 May 2022 | ₹429.8 | ₹941.6 | ₹429.8 | ₹777.65 | 2,03,277 | 15,725 |
| 13 May 2022 | ₹574.65 | ₹1,046.15 | ₹515 | ₹1,001.75 | 2,84,151 | 19,275 |
| 16 May 2022 | ₹983.6 | ₹1,034.15 | ₹553.85 | ₹665 | 4,22,252 | 59,775 |
| 17 May 2022 | ₹580 | ₹615.4 | ₹281.85 | ₹285 | 3,60,826 | 83,075 |
| 18 May 2022 | ₹278.85 | ₹348.85 | ₹212.25 | ₹333 | 2,81,028 | 81,500 |
| 19 May 2022 | ₹639.6 | ₹790 | ₹553.4 | ₹705.2 | 3,70,577 | 62,550 |
| 20 May 2022 | ₹499.95 | ₹515.85 | ₹202.8 | ₹228.3 | 1,49,65,228 | 4,97,425 |
| 23 May 2022 | ₹234.2 | ₹245 | ₹93.55 | ₹238.4 | 94,40,227 | 4,14,050 |
| 24 May 2022 | ₹210 | ₹233.2 | ₹89.5 | ₹155 | 1,40,80,528 | 5,39,875 |
| 25 May 2022 | ₹113.95 | ₹113.95 | ₹36.65 | ₹82.85 | 1,74,39,502 | 6,60,575 |
| 26 May 2022 | ₹29 | ₹29 | ₹0.05 | ₹0.05 | 2,11,20,428 | 5,36,200 |