NIFTY BANK 34,300 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,468.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹271.8 | ₹297.95 | ₹255.6 | ₹288.65 | 626 | 2,275 |
| 27 Apr 2022 | ₹320.8 | ₹440.15 | ₹320.8 | ₹378.8 | 501 | 2,375 |
| 28 Apr 2022 | ₹372.7 | ₹378.65 | ₹243.3 | ₹243.3 | 1,101 | 2,850 |
| 29 Apr 2022 | ₹255.6 | ₹325.6 | ₹194 | ₹322 | 8,051 | 3,150 |
| 2 May 2022 | ₹373.3 | ₹379 | ₹271 | ₹285.75 | 3,278 | 4,225 |
| 4 May 2022 | ₹263 | ₹594.1 | ₹243.25 | ₹517.1 | 11,702 | 4,975 |
| 5 May 2022 | ₹342.05 | ₹487.8 | ₹282.6 | ₹462.95 | 11,126 | 5,800 |
| 6 May 2022 | ₹650.25 | ₹787.8 | ₹575 | ₹599.9 | 74,802 | 12,500 |
| 9 May 2022 | ₹816.05 | ₹956.3 | ₹617 | ₹721.65 | 1,07,401 | 17,500 |
| 10 May 2022 | ₹710.95 | ₹752.5 | ₹480.9 | ₹649.85 | 1,06,577 | 18,475 |
| 11 May 2022 | ₹533.4 | ₹813 | ₹485 | ₹485 | 99,977 | 19,425 |
| 12 May 2022 | ₹652.95 | ₹1,306 | ₹630.3 | ₹1,102.55 | 47,702 | 13,600 |
| 13 May 2022 | ₹980 | ₹1,468.65 | ₹790 | ₹1,397.4 | 26,601 | 9,775 |
| 16 May 2022 | ₹1,391.3 | ₹1,459.25 | ₹862 | ₹999.85 | 13,326 | 9,000 |
| 17 May 2022 | ₹851 | ₹920.65 | ₹507.7 | ₹515 | 2,22,226 | 41,375 |
| 18 May 2022 | ₹510.75 | ₹614.35 | ₹390 | ₹581.35 | 7,88,077 | 72,350 |
| 19 May 2022 | ₹943.4 | ₹1,237.85 | ₹888.95 | ₹1,130.55 | 1,37,452 | 36,475 |
| 20 May 2022 | ₹836.1 | ₹836.1 | ₹406.3 | ₹449.25 | 93,73,152 | 3,42,950 |
| 23 May 2022 | ₹445.9 | ₹514.55 | ₹207.1 | ₹490 | 2,80,72,726 | 4,08,800 |
| 24 May 2022 | ₹477.7 | ₹498.85 | ₹225.95 | ₹362.2 | 4,81,42,102 | 5,82,950 |
| 25 May 2022 | ₹300 | ₹300 | ₹126.4 | ₹247.35 | 3,93,37,153 | 6,93,125 |
| 26 May 2022 | ₹150 | ₹150 | ₹0.05 | ₹0.05 | 9,08,96,653 | 8,29,400 |