NIFTY BANK 34,900 CE traded across 21 sessions from 27 Apr 2022 to 26 May 2022, with a life-high of ₹2,080.95 and a low of ₹6.5. Final close ₹195.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2022 | ₹1,572.5 | ₹1,673.3 | ₹1,572.5 | ₹1,673.3 | 76 | 150 |
| 28 Apr 2022 | ₹1,742.4 | ₹1,926.55 | ₹1,682.75 | ₹1,926.55 | 151 | 175 |
| 29 Apr 2022 | ₹2,080.95 | ₹2,080.95 | ₹2,000 | ₹2,000 | 51 | 150 |
| 2 May 2022 | ₹1,555.05 | ₹1,560 | ₹1,527.2 | ₹1,530 | 151 | 175 |
| 4 May 2022 | ₹1,767.1 | ₹1,767.1 | ₹1,100 | ₹1,156.45 | 976 | 425 |
| 5 May 2022 | ₹1,262.1 | ₹1,478.3 | ₹950.85 | ₹950.85 | 2,201 | 1,275 |
| 6 May 2022 | ₹761.1 | ₹761.1 | ₹591.95 | ₹660 | 54,153 | 9,375 |
| 9 May 2022 | ₹466.85 | ₹602.25 | ₹389.2 | ₹480 | 25,828 | 9,025 |
| 10 May 2022 | ₹465.85 | ₹653.95 | ₹463 | ₹503.35 | 41,352 | 12,075 |
| 11 May 2022 | ₹549.9 | ₹635 | ₹434.05 | ₹635 | 49,076 | 13,900 |
| 12 May 2022 | ₹445.3 | ₹445.3 | ₹193.55 | ₹210.45 | 55,051 | 19,475 |
| 13 May 2022 | ₹270.6 | ₹289.85 | ₹105.75 | ₹113.5 | 58,127 | 22,950 |
| 16 May 2022 | ₹115.4 | ₹208.65 | ₹105.1 | ₹156 | 81,002 | 28,650 |
| 17 May 2022 | ₹164.05 | ₹296.1 | ₹154.25 | ₹286.3 | 1,59,851 | 34,550 |
| 18 May 2022 | ₹271.85 | ₹389.85 | ₹191.6 | ₹203.25 | 3,96,101 | 64,400 |
| 19 May 2022 | ₹124.25 | ₹124.25 | ₹39.15 | ₹44.95 | 8,48,852 | 1,66,475 |
| 20 May 2022 | ₹66.75 | ₹190.85 | ₹62.9 | ₹188.7 | 80,62,376 | 2,72,875 |
| 23 May 2022 | ₹186.05 | ₹342.3 | ₹96 | ₹104 | 1,77,12,678 | 4,48,950 |
| 24 May 2022 | ₹105 | ₹181 | ₹58.3 | ₹93.5 | 2,04,18,977 | 5,83,750 |
| 25 May 2022 | ₹101.4 | ₹159.4 | ₹39.2 | ₹47 | 2,91,02,927 | 8,42,800 |
| 26 May 2022 | ₹65 | ₹225.55 | ₹6.5 | ₹195.25 | 15,34,10,903 | 3,15,200 |