NIFTY BANK 34,600 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,691.5 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹345.55 | ₹368.5 | ₹296.85 | ₹320 | 826 | 1,600 |
| 27 Apr 2022 | ₹400.05 | ₹527.05 | ₹400 | ₹420.9 | 852 | 1,300 |
| 28 Apr 2022 | ₹420.9 | ₹447.05 | ₹291.3 | ₹307.45 | 801 | 1,475 |
| 29 Apr 2022 | ₹301.45 | ₹388.1 | ₹221 | ₹379.9 | 5,051 | 2,425 |
| 2 May 2022 | ₹395.6 | ₹456.1 | ₹334.15 | ₹341.2 | 7,726 | 4,300 |
| 4 May 2022 | ₹310.4 | ₹705.05 | ₹288.65 | ₹607.6 | 11,003 | 4,025 |
| 5 May 2022 | ₹450.8 | ₹587.7 | ₹344.6 | ₹564.95 | 11,952 | 4,150 |
| 6 May 2022 | ₹809.3 | ₹929.35 | ₹690.2 | ₹751.65 | 1,74,853 | 22,775 |
| 9 May 2022 | ₹959.05 | ₹1,113.8 | ₹750 | ₹868.95 | 49,927 | 22,400 |
| 10 May 2022 | ₹818.05 | ₹896.4 | ₹598 | ₹762 | 1,03,126 | 23,250 |
| 11 May 2022 | ₹663.65 | ₹969.4 | ₹599.3 | ₹605 | 1,16,652 | 26,400 |
| 12 May 2022 | ₹771.6 | ₹1,520.15 | ₹764.65 | ₹1,344.65 | 49,027 | 13,150 |
| 13 May 2022 | ₹1,061.95 | ₹1,691.5 | ₹963.95 | ₹1,691.5 | 9,176 | 10,325 |
| 16 May 2022 | ₹1,620.4 | ₹1,620.4 | ₹1,074.5 | ₹1,207.65 | 7,376 | 12,700 |
| 17 May 2022 | ₹1,059.35 | ₹1,138.5 | ₹661.6 | ₹663.05 | 25,926 | 14,225 |
| 18 May 2022 | ₹687.55 | ₹786.3 | ₹512 | ₹759.25 | 5,23,677 | 33,425 |
| 19 May 2022 | ₹1,159.95 | ₹1,490.95 | ₹1,118.7 | ₹1,374.85 | 30,052 | 20,000 |
| 20 May 2022 | ₹1,071.9 | ₹1,071.9 | ₹557.8 | ₹590.15 | 4,62,601 | 43,425 |
| 23 May 2022 | ₹598.4 | ₹702.9 | ₹303.3 | ₹684 | 2,15,75,002 | 1,55,275 |
| 24 May 2022 | ₹608.3 | ₹690.15 | ₹344.5 | ₹540 | 92,57,501 | 1,38,300 |
| 25 May 2022 | ₹451.9 | ₹451.9 | ₹221.35 | ₹410 | 4,53,68,278 | 2,97,450 |
| 26 May 2022 | ₹231.75 | ₹240 | ₹0.1 | ₹0.1 | 13,49,88,678 | 10,97,800 |