NIFTY BANK 35,300 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,280 and a low of ₹183.55. Final close ₹204.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹508.5 | ₹540 | ₹454.25 | ₹480.05 | 1,851 | 2,000 |
| 27 Apr 2022 | ₹591.75 | ₹774.65 | ₹586.95 | ₹617.5 | 4,701 | 2,375 |
| 28 Apr 2022 | ₹601 | ₹643.15 | ₹430.95 | ₹464.7 | 2,876 | 3,050 |
| 29 Apr 2022 | ₹439.75 | ₹592 | ₹368.85 | ₹570 | 17,103 | 8,550 |
| 2 May 2022 | ₹670.05 | ₹675.2 | ₹500.45 | ₹523.75 | 13,151 | 6,925 |
| 4 May 2022 | ₹486.6 | ₹1,010 | ₹467.3 | ₹876.05 | 69,976 | 11,400 |
| 5 May 2022 | ₹691.05 | ₹891.3 | ₹535 | ₹846.8 | 95,502 | 18,550 |
| 6 May 2022 | ₹1,126.85 | ₹1,313.95 | ₹1,043 | ₹1,090.95 | 33,303 | 11,775 |
| 9 May 2022 | ₹1,370.85 | ₹1,567.8 | ₹1,152.5 | ₹1,299.8 | 11,702 | 9,125 |
| 10 May 2022 | ₹1,193.85 | ₹1,310.6 | ₹948.95 | ₹1,206.05 | 6,702 | 9,825 |
| 11 May 2022 | ₹1,148.4 | ₹1,363.4 | ₹942.2 | ₹942.2 | 13,001 | 11,225 |
| 12 May 2022 | ₹1,176.5 | ₹2,076.8 | ₹1,176.5 | ₹1,653.45 | 12,452 | 11,825 |
| 13 May 2022 | ₹1,527.95 | ₹2,280 | ₹1,505.7 | ₹2,280 | 1,652 | 11,000 |
| 16 May 2022 | ₹2,245.8 | ₹2,245.8 | ₹1,622.85 | ₹1,819 | 651 | 10,825 |
| 17 May 2022 | ₹1,664.6 | ₹1,670 | ₹1,135 | ₹1,141 | 2,577 | 11,025 |
| 18 May 2022 | ₹1,082.45 | ₹1,284.9 | ₹919.4 | ₹1,256.25 | 6,202 | 9,800 |
| 19 May 2022 | ₹1,945.4 | ₹2,109.8 | ₹1,810 | ₹2,025 | 4,051 | 10,075 |
| 20 May 2022 | ₹1,630 | ₹1,630 | ₹1,061.85 | ₹1,176.3 | 8,626 | 11,375 |
| 23 May 2022 | ₹930.1 | ₹1,258 | ₹665.35 | ₹1,234.9 | 1,34,101 | 17,675 |
| 24 May 2022 | ₹1,135.65 | ₹1,250 | ₹803 | ₹1,093.55 | 50,451 | 17,925 |
| 25 May 2022 | ₹954.05 | ₹1,028.65 | ₹665.35 | ₹1,011.15 | 1,17,751 | 18,200 |
| 26 May 2022 | ₹689.4 | ₹889.55 | ₹183.55 | ₹204.7 | 51,20,176 | 85,675 |