NIFTY BANK 33,800 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,111.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹209.4 | ₹226.1 | ₹186 | ₹226.1 | 2,376 | 1,850 |
| 27 Apr 2022 | ₹260.85 | ₹347.6 | ₹250.05 | ₹251.35 | 901 | 2,100 |
| 28 Apr 2022 | ₹262.6 | ₹262.6 | ₹180 | ₹191 | 777 | 2,400 |
| 29 Apr 2022 | ₹130 | ₹234.75 | ₹130 | ₹233.2 | 12,826 | 4,675 |
| 2 May 2022 | ₹236.5 | ₹272 | ₹188.5 | ₹206.95 | 1,852 | 5,525 |
| 4 May 2022 | ₹196.3 | ₹450.5 | ₹176.75 | ₹365.4 | 19,126 | 4,175 |
| 5 May 2022 | ₹219.9 | ₹351.45 | ₹194.75 | ₹323.65 | 8,276 | 3,725 |
| 6 May 2022 | ₹466.25 | ₹576.3 | ₹420.7 | ₹426.6 | 21,877 | 6,400 |
| 9 May 2022 | ₹570.85 | ₹712.95 | ₹442.8 | ₹517.15 | 54,827 | 7,700 |
| 10 May 2022 | ₹482.95 | ₹532.35 | ₹327.05 | ₹442.6 | 29,101 | 11,500 |
| 11 May 2022 | ₹353.75 | ₹591.9 | ₹336.5 | ₹339.9 | 51,977 | 9,300 |
| 12 May 2022 | ₹455.35 | ₹1,000 | ₹443.25 | ₹831.2 | 2,53,326 | 21,525 |
| 13 May 2022 | ₹630.45 | ₹1,111.75 | ₹555.25 | ₹1,072.75 | 3,03,676 | 31,950 |
| 16 May 2022 | ₹990 | ₹1,111.1 | ₹597.1 | ₹709.05 | 1,96,151 | 32,500 |
| 17 May 2022 | ₹604.25 | ₹661.8 | ₹308.3 | ₹308.3 | 5,18,203 | 59,600 |
| 18 May 2022 | ₹309.1 | ₹385.65 | ₹238.35 | ₹359.55 | 4,69,528 | 94,075 |
| 19 May 2022 | ₹698.35 | ₹856.65 | ₹604.8 | ₹764.5 | 3,81,178 | 51,275 |
| 20 May 2022 | ₹585.75 | ₹585.75 | ₹228.65 | ₹254.6 | 1,96,98,076 | 7,75,825 |
| 23 May 2022 | ₹253.2 | ₹280.05 | ₹107.05 | ₹270 | 1,36,03,251 | 6,98,150 |
| 24 May 2022 | ₹243.85 | ₹266 | ₹105.45 | ₹185 | 2,06,86,602 | 7,21,350 |
| 25 May 2022 | ₹153.95 | ₹153.95 | ₹46.5 | ₹88 | 2,30,63,278 | 9,18,275 |
| 26 May 2022 | ₹45.2 | ₹45.2 | ₹0.05 | ₹0.05 | 2,76,96,778 | 6,55,300 |