NIFTY BANK 34,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,444 and a low of ₹75.55. Final close ₹597.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,369.15 | ₹2,400 | ₹2,216 | ₹2,216 | 751 | 2,050 |
| 27 Apr 2022 | ₹2,061.95 | ₹2,082 | ₹1,825.8 | ₹2,025 | 2,001 | 2,850 |
| 28 Apr 2022 | ₹2,005.05 | ₹2,275 | ₹1,939.95 | ₹2,259 | 1,327 | 2,850 |
| 29 Apr 2022 | ₹2,253.05 | ₹2,444 | ₹1,945 | ₹1,945 | 901 | 3,075 |
| 2 May 2022 | ₹1,782.95 | ₹2,050 | ₹1,782.95 | ₹2,001.45 | 5,902 | 4,475 |
| 4 May 2022 | ₹2,040 | ₹2,040 | ₹1,335 | ₹1,416.1 | 21,351 | 9,500 |
| 5 May 2022 | ₹1,574.95 | ₹1,789.1 | ₹1,199.35 | ₹1,213.7 | 35,053 | 19,525 |
| 6 May 2022 | ₹931.5 | ₹982.3 | ₹775.6 | ₹872 | 6,94,202 | 1,32,375 |
| 9 May 2022 | ₹690.25 | ₹805.95 | ₹536.05 | ₹659.9 | 7,78,401 | 1,72,100 |
| 10 May 2022 | ₹651 | ₹873 | ₹634.5 | ₹706.05 | 7,42,578 | 1,79,875 |
| 11 May 2022 | ₹771 | ₹855 | ₹600 | ₹848.1 | 10,32,727 | 2,04,675 |
| 12 May 2022 | ₹688.95 | ₹689 | ₹280.05 | ₹316.6 | 12,46,852 | 2,96,675 |
| 13 May 2022 | ₹395.2 | ₹432.6 | ₹165.45 | ₹173.7 | 19,95,326 | 3,39,500 |
| 16 May 2022 | ₹185.55 | ₹325 | ₹160.8 | ₹251 | 15,56,828 | 4,18,850 |
| 17 May 2022 | ₹250 | ₹469 | ₹250 | ₹461 | 22,58,977 | 3,99,700 |
| 18 May 2022 | ₹500 | ₹589 | ₹323.45 | ₹345 | 38,86,102 | 6,20,400 |
| 19 May 2022 | ₹158.25 | ₹189.9 | ₹75.55 | ₹87.55 | 51,90,202 | 10,73,300 |
| 20 May 2022 | ₹131.1 | ₹346.15 | ₹120.85 | ₹346.15 | 3,57,72,603 | 13,90,050 |
| 23 May 2022 | ₹347.05 | ₹579 | ₹203.55 | ₹216 | 4,81,87,627 | 18,10,325 |
| 24 May 2022 | ₹231.35 | ₹371.8 | ₹154.8 | ₹215 | 7,66,77,428 | 20,81,700 |
| 25 May 2022 | ₹248 | ₹368 | ₹141.75 | ₹159.35 | 7,77,93,028 | 24,85,325 |
| 26 May 2022 | ₹222.25 | ₹622.85 | ₹81.5 | ₹597.25 | 12,29,19,076 | 7,43,300 |