NIFTY BANK 34,800 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,885.2 and a low of ₹0.05. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹365 | ₹409.3 | ₹346.9 | ₹365 | 1,001 | 1,875 |
| 27 Apr 2022 | ₹447.45 | ₹604 | ₹447.45 | ₹470.5 | 1,776 | 2,275 |
| 28 Apr 2022 | ₹415.85 | ₹492.6 | ₹340 | ₹350 | 2,801 | 2,750 |
| 29 Apr 2022 | ₹344.85 | ₹439.75 | ₹268.25 | ₹432.95 | 9,778 | 4,175 |
| 2 May 2022 | ₹491.3 | ₹506.65 | ₹373.45 | ₹382.1 | 9,802 | 5,400 |
| 4 May 2022 | ₹352.3 | ₹785.95 | ₹341.85 | ₹679.15 | 46,953 | 24,975 |
| 5 May 2022 | ₹524.85 | ₹662.9 | ₹390.9 | ₹651 | 33,051 | 28,300 |
| 6 May 2022 | ₹857.2 | ₹1,034.15 | ₹788 | ₹816.65 | 81,003 | 24,300 |
| 9 May 2022 | ₹1,052.45 | ₹1,251.65 | ₹860.05 | ₹977.35 | 20,201 | 19,750 |
| 10 May 2022 | ₹929.75 | ₹1,008.25 | ₹687.25 | ₹887 | 29,202 | 19,650 |
| 11 May 2022 | ₹765.2 | ₹1,080.15 | ₹682.85 | ₹682.85 | 49,828 | 20,950 |
| 12 May 2022 | ₹905.95 | ₹1,680.2 | ₹874.4 | ₹1,466.25 | 38,276 | 17,875 |
| 13 May 2022 | ₹1,201.45 | ₹1,860.8 | ₹1,089.5 | ₹1,824.95 | 9,527 | 16,300 |
| 16 May 2022 | ₹1,746.7 | ₹1,885.2 | ₹1,186.25 | ₹1,363.25 | 2,376 | 15,775 |
| 17 May 2022 | ₹1,122.1 | ₹1,277.25 | ₹769.9 | ₹780 | 7,501 | 14,875 |
| 18 May 2022 | ₹749.1 | ₹916.3 | ₹613.9 | ₹882.15 | 79,602 | 17,450 |
| 19 May 2022 | ₹1,318.6 | ₹1,657.7 | ₹1,282.75 | ₹1,565.1 | 8,452 | 13,800 |
| 20 May 2022 | ₹1,113.75 | ₹1,114.85 | ₹679 | ₹701.9 | 1,37,327 | 28,175 |
| 23 May 2022 | ₹706.95 | ₹844.95 | ₹385.2 | ₹816.2 | 1,01,99,452 | 81,600 |
| 24 May 2022 | ₹773.5 | ₹837.25 | ₹450 | ₹669.6 | 24,88,876 | 69,175 |
| 25 May 2022 | ₹554.65 | ₹585 | ₹313.55 | ₹555.2 | 1,52,24,526 | 1,35,250 |
| 26 May 2022 | ₹307 | ₹405 | ₹0.05 | ₹0.45 | 13,53,18,028 | 12,89,400 |