NIFTY BANK 34,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,627.65 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹306.85 | ₹350.95 | ₹284.15 | ₹312 | 1,34,151 | 1,26,825 |
| 27 Apr 2022 | ₹374.6 | ₹522.85 | ₹372.35 | ₹394.5 | 1,60,477 | 1,32,300 |
| 28 Apr 2022 | ₹369.5 | ₹422.25 | ₹275.6 | ₹291.8 | 1,52,976 | 1,43,125 |
| 29 Apr 2022 | ₹249.8 | ₹370.4 | ₹219.8 | ₹361.2 | 2,87,276 | 1,50,925 |
| 2 May 2022 | ₹460.15 | ₹469.3 | ₹307.15 | ₹319.55 | 1,91,426 | 1,68,250 |
| 4 May 2022 | ₹281.9 | ₹670.8 | ₹274.45 | ₹571.3 | 4,31,751 | 1,64,450 |
| 5 May 2022 | ₹475 | ₹557.6 | ₹316.5 | ₹535.2 | 5,42,952 | 1,70,900 |
| 6 May 2022 | ₹766.1 | ₹880 | ₹650 | ₹670 | 10,00,678 | 2,21,200 |
| 9 May 2022 | ₹766.05 | ₹1,069.1 | ₹701 | ₹801.05 | 6,18,877 | 1,85,875 |
| 10 May 2022 | ₹820.7 | ₹851.05 | ₹553.85 | ₹724.15 | 6,72,901 | 2,11,325 |
| 11 May 2022 | ₹619.55 | ₹915.05 | ₹545.7 | ₹545.7 | 8,90,877 | 2,41,125 |
| 12 May 2022 | ₹753.1 | ₹1,459.6 | ₹724 | ₹1,232.55 | 5,27,802 | 2,13,275 |
| 13 May 2022 | ₹950.95 | ₹1,624.2 | ₹899.25 | ₹1,572.45 | 4,39,252 | 1,81,275 |
| 16 May 2022 | ₹1,520.25 | ₹1,627.65 | ₹980.45 | ₹1,137.4 | 1,33,127 | 1,46,800 |
| 17 May 2022 | ₹1,003.8 | ₹1,077.1 | ₹598.55 | ₹614.75 | 6,13,651 | 1,71,225 |
| 18 May 2022 | ₹572.2 | ₹725 | ₹467.05 | ₹690.2 | 29,30,102 | 3,14,525 |
| 19 May 2022 | ₹1,141.8 | ₹1,410.1 | ₹1,054.4 | ₹1,296.9 | 4,25,027 | 2,01,000 |
| 20 May 2022 | ₹998.95 | ₹1,007.2 | ₹502.8 | ₹545 | 59,44,151 | 3,81,700 |
| 23 May 2022 | ₹512.1 | ₹634.5 | ₹267.55 | ₹610 | 4,52,61,778 | 8,34,675 |
| 24 May 2022 | ₹592.1 | ₹622 | ₹300 | ₹475 | 3,57,19,601 | 8,31,650 |
| 25 May 2022 | ₹282.9 | ₹398 | ₹184.15 | ₹343.85 | 8,24,45,203 | 12,72,550 |
| 26 May 2022 | ₹160 | ₹178 | ₹0.05 | ₹0.15 | 19,00,72,303 | 21,91,500 |