NIFTY BANK 35,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,034.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹415.2 | ₹469 | ₹379 | ₹419.85 | 2,63,978 | 2,55,750 |
| 27 Apr 2022 | ₹500 | ₹674 | ₹499.55 | ₹521.4 | 2,91,377 | 3,11,150 |
| 28 Apr 2022 | ₹412.6 | ₹555.4 | ₹370.65 | ₹389.15 | 4,37,251 | 3,57,425 |
| 29 Apr 2022 | ₹351.35 | ₹502 | ₹303.2 | ₹480.05 | 6,16,227 | 3,73,275 |
| 2 May 2022 | ₹609.7 | ₹660 | ₹418 | ₹431.85 | 4,68,376 | 4,00,050 |
| 4 May 2022 | ₹402.3 | ₹872 | ₹379.95 | ₹758.55 | 7,40,502 | 3,97,425 |
| 5 May 2022 | ₹610 | ₹751.5 | ₹440 | ₹719.6 | 7,41,301 | 4,21,325 |
| 6 May 2022 | ₹925.15 | ₹1,180 | ₹880.3 | ₹915 | 6,62,301 | 3,52,000 |
| 9 May 2022 | ₹1,190.3 | ₹1,380 | ₹958.95 | ₹1,103.85 | 2,83,478 | 3,23,250 |
| 10 May 2022 | ₹1,106.8 | ₹1,133.15 | ₹784.8 | ₹988.7 | 3,15,677 | 3,07,075 |
| 11 May 2022 | ₹864.4 | ₹1,207.2 | ₹766.3 | ₹766.3 | 5,80,752 | 3,47,925 |
| 12 May 2022 | ₹999 | ₹1,850 | ₹999 | ₹1,606.4 | 3,17,103 | 2,17,875 |
| 13 May 2022 | ₹1,309.05 | ₹2,034.75 | ₹1,220.05 | ₹2,001 | 1,99,903 | 2,10,250 |
| 16 May 2022 | ₹1,959.5 | ₹2,031.95 | ₹1,333.45 | ₹1,508.85 | 1,31,051 | 1,51,825 |
| 17 May 2022 | ₹1,375.8 | ₹1,460 | ₹890 | ₹890 | 2,00,876 | 1,40,000 |
| 18 May 2022 | ₹910.65 | ₹1,063.8 | ₹721.05 | ₹1,028.55 | 5,98,501 | 1,47,150 |
| 19 May 2022 | ₹1,480.75 | ₹1,864 | ₹1,479.35 | ₹1,744.25 | 1,56,451 | 1,54,325 |
| 20 May 2022 | ₹1,404.85 | ₹1,404.85 | ₹815.65 | ₹858.05 | 9,13,478 | 1,97,175 |
| 23 May 2022 | ₹855.75 | ₹1,004.45 | ₹482.5 | ₹979.05 | 72,45,077 | 2,28,275 |
| 24 May 2022 | ₹888.5 | ₹994 | ₹572.75 | ₹831.45 | 37,44,303 | 2,09,950 |
| 25 May 2022 | ₹787.85 | ₹787.85 | ₹434 | ₹720 | 97,60,927 | 2,28,700 |
| 26 May 2022 | ₹476.55 | ₹596.95 | ₹0.05 | ₹0.05 | 16,78,60,977 | 25,98,225 |