NIFTY BANK 35,200 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,240.9 and a low of ₹93.45. Final close ₹102.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹460 | ₹531.6 | ₹438 | ₹463 | 2,301 | 1,525 |
| 27 Apr 2022 | ₹584.25 | ₹726.05 | ₹559.2 | ₹594.6 | 1,751 | 1,700 |
| 28 Apr 2022 | ₹577.5 | ₹625.05 | ₹421.95 | ₹430.15 | 2,276 | 2,550 |
| 29 Apr 2022 | ₹409.15 | ₹567.4 | ₹342.2 | ₹544.3 | 6,477 | 3,350 |
| 2 May 2022 | ₹643.95 | ₹650.3 | ₹476.7 | ₹486.75 | 6,952 | 5,200 |
| 4 May 2022 | ₹465 | ₹959.8 | ₹429.3 | ₹834.35 | 82,901 | 14,925 |
| 5 May 2022 | ₹660.05 | ₹845.35 | ₹504.35 | ₹815 | 1,02,303 | 32,225 |
| 6 May 2022 | ₹1,050 | ₹1,277.6 | ₹994.65 | ₹1,018.6 | 46,301 | 14,700 |
| 9 May 2022 | ₹1,311.9 | ₹1,505.85 | ₹1,071.85 | ₹1,217.7 | 43,778 | 25,825 |
| 10 May 2022 | ₹1,149.35 | ₹1,251.05 | ₹895.05 | ₹1,119 | 7,826 | 25,625 |
| 11 May 2022 | ₹934.6 | ₹1,340.2 | ₹895.25 | ₹895.25 | 9,577 | 26,750 |
| 12 May 2022 | ₹1,110 | ₹2,005 | ₹1,110 | ₹1,758.9 | 41,951 | 14,825 |
| 13 May 2022 | ₹1,433 | ₹2,240.9 | ₹1,395.6 | ₹2,163.5 | 5,151 | 12,725 |
| 16 May 2022 | ₹2,099.95 | ₹2,100 | ₹1,523.4 | ₹1,678.5 | 3,277 | 11,275 |
| 17 May 2022 | ₹1,485.8 | ₹1,600 | ₹1,065.7 | ₹1,065.8 | 2,176 | 9,925 |
| 18 May 2022 | ₹895.75 | ₹1,216.9 | ₹853.75 | ₹1,187.9 | 7,151 | 8,525 |
| 19 May 2022 | ₹1,666.35 | ₹2,057.45 | ₹1,654 | ₹1,917.1 | 5,376 | 7,400 |
| 20 May 2022 | ₹1,491.05 | ₹1,491.05 | ₹970 | ₹1,002.9 | 59,826 | 19,700 |
| 23 May 2022 | ₹872.25 | ₹1,176.4 | ₹603.1 | ₹1,155.3 | 3,95,676 | 18,800 |
| 24 May 2022 | ₹1,045.5 | ₹1,151 | ₹722.95 | ₹980 | 1,43,102 | 17,050 |
| 25 May 2022 | ₹997.1 | ₹997.15 | ₹581 | ₹917.95 | 4,65,652 | 20,850 |
| 26 May 2022 | ₹624.35 | ₹792.15 | ₹93.45 | ₹102.65 | 1,93,74,552 | 2,71,075 |