NIFTY BANK 35,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,060 and a low of ₹4.75. Final close ₹95.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,903.85 | ₹2,000 | ₹1,793.4 | ₹1,853.35 | 44,726 | 33,350 |
| 27 Apr 2022 | ₹1,682.95 | ₹1,718 | ₹1,480 | ₹1,669.95 | 38,003 | 36,325 |
| 28 Apr 2022 | ₹1,580.4 | ₹1,909.2 | ₹1,560.05 | ₹1,890 | 43,002 | 42,675 |
| 29 Apr 2022 | ₹1,829.45 | ₹2,060 | ₹1,540.2 | ₹1,568.15 | 38,176 | 40,875 |
| 2 May 2022 | ₹1,355.3 | ₹1,691.95 | ₹1,355.3 | ₹1,638.35 | 53,751 | 48,575 |
| 4 May 2022 | ₹1,717.95 | ₹1,717.95 | ₹1,031.9 | ₹1,102 | 1,55,976 | 66,275 |
| 5 May 2022 | ₹1,295 | ₹1,428.2 | ₹892 | ₹903 | 2,61,751 | 98,400 |
| 6 May 2022 | ₹646.7 | ₹708.05 | ₹546.25 | ₹620.95 | 8,42,252 | 1,80,825 |
| 9 May 2022 | ₹483.75 | ₹559.4 | ₹353.45 | ₹440 | 10,00,251 | 2,93,575 |
| 10 May 2022 | ₹436 | ₹605 | ₹420 | ₹479.95 | 7,64,751 | 2,97,050 |
| 11 May 2022 | ₹533.95 | ₹579.95 | ₹394.75 | ₹576.05 | 11,43,276 | 3,44,400 |
| 12 May 2022 | ₹460.05 | ₹461.85 | ₹173.65 | ₹187.2 | 19,34,602 | 4,73,450 |
| 13 May 2022 | ₹226.35 | ₹261.35 | ₹94.05 | ₹98.45 | 26,60,727 | 5,91,675 |
| 16 May 2022 | ₹104.9 | ₹184.85 | ₹92.25 | ₹139.25 | 21,35,828 | 5,06,575 |
| 17 May 2022 | ₹134.8 | ₹263.2 | ₹134.8 | ₹254 | 22,17,852 | 5,01,850 |
| 18 May 2022 | ₹270 | ₹347.7 | ₹164.1 | ₹179.7 | 37,84,503 | 8,27,250 |
| 19 May 2022 | ₹84 | ₹100 | ₹34.2 | ₹39 | 51,82,302 | 12,33,050 |
| 20 May 2022 | ₹59.85 | ₹162.6 | ₹48.2 | ₹160 | 2,90,81,678 | 18,52,100 |
| 23 May 2022 | ₹40 | ₹293.85 | ₹35 | ₹82 | 4,87,07,278 | 18,66,050 |
| 24 May 2022 | ₹83.4 | ₹145 | ₹44.7 | ₹71.1 | 5,31,02,078 | 21,09,350 |
| 25 May 2022 | ₹85.9 | ₹123 | ₹27.6 | ₹32 | 6,37,43,278 | 28,94,525 |
| 26 May 2022 | ₹35 | ₹131.55 | ₹4.75 | ₹95.55 | 30,28,36,278 | 18,40,050 |