NIFTY BANK 34,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,900.45 and a low of ₹166.4. Final close ₹1,096.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,733 | ₹2,809 | ₹2,600 | ₹2,691.35 | 4,351 | 13,275 |
| 27 Apr 2022 | ₹2,458.35 | ₹2,484.95 | ₹2,201 | ₹2,426.05 | 5,351 | 14,550 |
| 28 Apr 2022 | ₹2,439.95 | ₹2,742.25 | ₹2,320 | ₹2,703 | 19,577 | 19,325 |
| 29 Apr 2022 | ₹2,670.95 | ₹2,900.45 | ₹2,300 | ₹2,300 | 4,853 | 20,850 |
| 2 May 2022 | ₹2,206.05 | ₹2,460 | ₹2,181 | ₹2,401.25 | 10,477 | 23,750 |
| 4 May 2022 | ₹2,478.25 | ₹2,518.5 | ₹1,670.9 | ₹1,765 | 31,051 | 32,950 |
| 5 May 2022 | ₹1,950 | ₹2,200 | ₹1,545.3 | ₹1,550 | 29,251 | 37,900 |
| 6 May 2022 | ₹1,254.4 | ₹1,357.4 | ₹1,051 | ₹1,180 | 1,54,653 | 58,300 |
| 9 May 2022 | ₹887.4 | ₹1,100 | ₹772.05 | ₹931.65 | 8,07,127 | 1,19,125 |
| 10 May 2022 | ₹905 | ₹1,197.6 | ₹901.9 | ₹993 | 4,81,002 | 1,19,575 |
| 11 May 2022 | ₹1,090 | ₹1,193.35 | ₹857.25 | ₹1,180 | 4,64,526 | 1,55,575 |
| 12 May 2022 | ₹914.55 | ₹933.35 | ₹438.9 | ₹504.3 | 14,98,278 | 3,48,100 |
| 13 May 2022 | ₹615.7 | ₹665 | ₹283.15 | ₹295.05 | 21,77,853 | 4,72,550 |
| 16 May 2022 | ₹318.9 | ₹535.25 | ₹274.2 | ₹433 | 16,96,652 | 4,37,125 |
| 17 May 2022 | ₹478.95 | ₹755 | ₹440 | ₹739 | 26,03,376 | 3,78,650 |
| 18 May 2022 | ₹748.95 | ₹910.1 | ₹560.05 | ₹594.8 | 13,33,478 | 3,82,400 |
| 19 May 2022 | ₹308.15 | ₹385.05 | ₹166.4 | ₹199 | 55,98,328 | 11,51,300 |
| 20 May 2022 | ₹274 | ₹639.9 | ₹255.65 | ₹631.55 | 4,22,71,477 | 14,35,925 |
| 23 May 2022 | ₹625.4 | ₹948.85 | ₹427.6 | ₹445 | 1,04,73,728 | 10,07,875 |
| 24 May 2022 | ₹480 | ₹711.5 | ₹390 | ₹490 | 1,60,81,053 | 9,70,550 |
| 25 May 2022 | ₹550 | ₹749.9 | ₹427.4 | ₹441.85 | 1,00,52,651 | 8,79,325 |
| 26 May 2022 | ₹593.95 | ₹1,121 | ₹442.05 | ₹1,096.5 | 76,31,678 | 1,83,125 |