NIFTY BANK 34,400 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,525.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹290.1 | ₹320.15 | ₹270.25 | ₹318.4 | 1,101 | 1,425 |
| 27 Apr 2022 | ₹355.9 | ₹488.8 | ₹355.9 | ₹395.9 | 1,201 | 1,550 |
| 28 Apr 2022 | ₹374.65 | ₹389.05 | ₹263.4 | ₹291.6 | 1,376 | 1,650 |
| 29 Apr 2022 | ₹267.75 | ₹346.45 | ₹64.35 | ₹341.7 | 7,151 | 3,425 |
| 2 May 2022 | ₹391 | ₹402.55 | ₹296.05 | ₹310.9 | 2,801 | 4,175 |
| 4 May 2022 | ₹270.95 | ₹628.2 | ₹267 | ₹543.8 | 9,927 | 5,225 |
| 5 May 2022 | ₹399.95 | ₹500.5 | ₹300 | ₹499.9 | 10,352 | 5,850 |
| 6 May 2022 | ₹648.5 | ₹836.4 | ₹614.05 | ₹631 | 1,00,077 | 13,850 |
| 9 May 2022 | ₹826.55 | ₹1,010.65 | ₹658.8 | ₹760.95 | 83,476 | 15,100 |
| 10 May 2022 | ₹770 | ₹800 | ₹521.95 | ₹670.3 | 1,32,077 | 18,450 |
| 11 May 2022 | ₹568 | ₹859.75 | ₹520 | ₹520 | 1,70,376 | 18,525 |
| 12 May 2022 | ₹687.8 | ₹1,375.15 | ₹687.8 | ₹1,170 | 35,927 | 14,025 |
| 13 May 2022 | ₹958.05 | ₹1,514.9 | ₹844.8 | ₹1,513.25 | 11,777 | 12,725 |
| 16 May 2022 | ₹1,484.35 | ₹1,525.85 | ₹920 | ₹1,065.9 | 12,376 | 12,575 |
| 17 May 2022 | ₹877.65 | ₹998.85 | ₹551.4 | ₹562 | 41,177 | 16,325 |
| 18 May 2022 | ₹548.5 | ₹669.85 | ₹428.05 | ₹636.25 | 6,21,952 | 35,100 |
| 19 May 2022 | ₹967 | ₹1,310.05 | ₹967 | ₹1,223.45 | 44,277 | 23,025 |
| 20 May 2022 | ₹882.7 | ₹883.1 | ₹453.4 | ₹479.55 | 22,87,826 | 78,250 |
| 23 May 2022 | ₹479.6 | ₹572.4 | ₹235.35 | ₹545 | 2,36,25,927 | 3,15,825 |
| 24 May 2022 | ₹502 | ₹557.4 | ₹260 | ₹428 | 3,50,10,327 | 4,03,650 |
| 25 May 2022 | ₹350 | ₹350 | ₹153.05 | ₹294 | 4,54,12,702 | 5,96,125 |
| 26 May 2022 | ₹100.1 | ₹183.55 | ₹0.05 | ₹0.05 | 11,30,23,278 | 11,02,450 |