NIFTY BANK 34,200 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,397.6 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹239.45 | ₹284.25 | ₹157 | ₹263.05 | 1,052 | 1,450 |
| 27 Apr 2022 | ₹310 | ₹374.05 | ₹310 | ₹328.8 | 501 | 1,500 |
| 28 Apr 2022 | ₹330 | ₹363.1 | ₹220.55 | ₹220.55 | 2,251 | 2,450 |
| 29 Apr 2022 | ₹244.25 | ₹310 | ₹181.6 | ₹301.1 | 8,176 | 2,850 |
| 2 May 2022 | ₹330 | ₹352.85 | ₹257.2 | ₹267.85 | 5,126 | 3,575 |
| 4 May 2022 | ₹250.35 | ₹561 | ₹224.75 | ₹481.35 | 8,327 | 4,450 |
| 5 May 2022 | ₹385.65 | ₹457.5 | ₹251.85 | ₹430 | 19,376 | 6,125 |
| 6 May 2022 | ₹648.5 | ₹740 | ₹542.9 | ₹560 | 60,827 | 9,325 |
| 9 May 2022 | ₹750 | ₹900 | ₹577.8 | ₹673.55 | 1,21,277 | 15,975 |
| 10 May 2022 | ₹703.15 | ₹710.95 | ₹450 | ₹572.05 | 76,378 | 18,025 |
| 11 May 2022 | ₹497.15 | ₹767.2 | ₹423.55 | ₹423.55 | 1,13,451 | 16,625 |
| 12 May 2022 | ₹610.85 | ₹1,237.45 | ₹597.05 | ₹1,041.7 | 1,23,602 | 12,875 |
| 13 May 2022 | ₹809.7 | ₹1,387.6 | ₹735 | ₹1,352.05 | 97,276 | 11,325 |
| 16 May 2022 | ₹1,242.45 | ₹1,397.6 | ₹824.1 | ₹928.45 | 23,351 | 10,600 |
| 17 May 2022 | ₹816.8 | ₹877 | ₹464.1 | ₹470.25 | 3,17,876 | 49,025 |
| 18 May 2022 | ₹449.6 | ₹563.05 | ₹354.2 | ₹531.05 | 10,91,128 | 1,27,900 |
| 19 May 2022 | ₹823 | ₹1,152.45 | ₹823 | ₹1,029.25 | 3,05,928 | 33,600 |
| 20 May 2022 | ₹824.95 | ₹824.95 | ₹364.05 | ₹399 | 1,48,91,226 | 5,20,200 |
| 23 May 2022 | ₹398.9 | ₹459 | ₹182 | ₹445 | 2,21,14,352 | 6,09,425 |
| 24 May 2022 | ₹443 | ₹462.35 | ₹194 | ₹325 | 4,51,80,077 | 9,42,200 |
| 25 May 2022 | ₹244.8 | ₹248.2 | ₹104.2 | ₹210 | 3,21,19,128 | 6,45,200 |
| 26 May 2022 | ₹89.4 | ₹94.4 | ₹0.05 | ₹0.1 | 7,53,77,878 | 7,29,975 |