NIFTY BANK 35,200 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,854.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,803.7 | ₹1,843.5 | ₹1,803.7 | ₹1,843.5 | 126 | 200 |
| 27 Apr 2022 | ₹1,569.8 | ₹1,569.8 | ₹1,401.65 | ₹1,498 | 351 | 325 |
| 28 Apr 2022 | ₹1,550 | ₹1,602.95 | ₹1,550 | ₹1,602.95 | 51 | 325 |
| 29 Apr 2022 | ₹1,770 | ₹1,854.5 | ₹1,704.45 | ₹1,854.5 | 127 | 275 |
| 2 May 2022 | ₹1,379.2 | ₹1,380 | ₹1,351.45 | ₹1,351.45 | 127 | 275 |
| 4 May 2022 | ₹1,532.05 | ₹1,532.05 | ₹924.35 | ₹1,002.9 | 69,976 | 34,875 |
| 5 May 2022 | ₹1,112.05 | ₹1,283.05 | ₹784.6 | ₹799.35 | 1,38,503 | 18,475 |
| 6 May 2022 | ₹574 | ₹619.15 | ₹479.45 | ₹529.95 | 54,776 | 19,850 |
| 9 May 2022 | ₹390 | ₹476.1 | ₹296.95 | ₹368 | 65,153 | 22,875 |
| 10 May 2022 | ₹369.5 | ₹512.8 | ₹362.4 | ₹409 | 58,452 | 25,025 |
| 11 May 2022 | ₹444.7 | ₹488.45 | ₹332.3 | ₹485.75 | 1,29,401 | 46,350 |
| 12 May 2022 | ₹320.25 | ₹348.6 | ₹141.2 | ₹152.05 | 1,33,652 | 36,225 |
| 13 May 2022 | ₹191.9 | ₹209.4 | ₹77.2 | ₹81.9 | 1,06,001 | 35,375 |
| 16 May 2022 | ₹85.1 | ₹146.8 | ₹74.2 | ₹106.05 | 1,71,277 | 32,825 |
| 17 May 2022 | ₹117.4 | ₹203.95 | ₹104.95 | ₹194.6 | 1,92,377 | 38,925 |
| 18 May 2022 | ₹184.4 | ₹271.1 | ₹121.8 | ₹130.25 | 5,26,277 | 85,875 |
| 19 May 2022 | ₹93.6 | ₹93.6 | ₹25.6 | ₹29.8 | 10,18,476 | 2,26,175 |
| 20 May 2022 | ₹38.65 | ₹115.95 | ₹36 | ₹114 | 80,62,903 | 3,30,925 |
| 23 May 2022 | ₹98.95 | ₹211.35 | ₹50.85 | ₹53 | 1,53,91,678 | 5,33,125 |
| 24 May 2022 | ₹52.1 | ₹93.5 | ₹26.1 | ₹43 | 1,85,91,828 | 7,04,400 |
| 25 May 2022 | ₹69.9 | ₹80 | ₹13.8 | ₹15.55 | 2,56,59,078 | 9,05,225 |
| 26 May 2022 | ₹20 | ₹30.95 | ₹0.05 | ₹0.1 | 14,21,76,828 | 21,33,225 |