NIFTY BANK 35,400 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,380 and a low of ₹282. Final close ₹304.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹534.3 | ₹577 | ₹489.5 | ₹519 | 3,251 | 1,550 |
| 27 Apr 2022 | ₹629.65 | ₹810 | ₹624.35 | ₹649.75 | 2,502 | 1,575 |
| 28 Apr 2022 | ₹617.85 | ₹680 | ₹465.85 | ₹484.45 | 10,401 | 7,425 |
| 29 Apr 2022 | ₹456.8 | ₹625.05 | ₹387.5 | ₹605 | 16,902 | 4,825 |
| 2 May 2022 | ₹685.95 | ₹715 | ₹535.7 | ₹553.75 | 15,051 | 4,550 |
| 4 May 2022 | ₹512.35 | ₹1,052 | ₹491.85 | ₹920 | 38,951 | 6,325 |
| 5 May 2022 | ₹750.85 | ₹940.95 | ₹572 | ₹872.3 | 58,101 | 10,375 |
| 6 May 2022 | ₹1,203.65 | ₹1,400 | ₹1,095.7 | ₹1,147.5 | 17,027 | 9,525 |
| 9 May 2022 | ₹1,441 | ₹1,618 | ₹1,228.7 | ₹1,340.9 | 6,526 | 7,850 |
| 10 May 2022 | ₹1,281.1 | ₹1,350 | ₹1,022.75 | ₹1,232 | 3,801 | 7,525 |
| 11 May 2022 | ₹1,077.25 | ₹1,415 | ₹1,024.65 | ₹1,024.65 | 4,751 | 7,000 |
| 12 May 2022 | ₹1,633.4 | ₹2,172 | ₹1,561.85 | ₹1,930 | 2,802 | 6,175 |
| 13 May 2022 | ₹1,657.6 | ₹2,380 | ₹1,550 | ₹2,354.8 | 1,277 | 5,400 |
| 16 May 2022 | ₹2,311 | ₹2,311.05 | ₹1,700 | ₹1,858.6 | 2,327 | 4,975 |
| 17 May 2022 | ₹1,620.15 | ₹1,800 | ₹1,240.05 | ₹1,240.05 | 1,177 | 4,575 |
| 18 May 2022 | ₹1,155.15 | ₹1,354.2 | ₹993.85 | ₹1,350.75 | 4,151 | 4,575 |
| 19 May 2022 | ₹1,852.9 | ₹2,193.6 | ₹1,852.9 | ₹2,103 | 4,526 | 4,950 |
| 20 May 2022 | ₹1,582.85 | ₹1,582.85 | ₹1,153.2 | ₹1,167.2 | 8,351 | 4,625 |
| 23 May 2022 | ₹1,009.75 | ₹1,356.4 | ₹739.05 | ₹1,337.4 | 47,976 | 10,900 |
| 24 May 2022 | ₹1,210 | ₹1,300 | ₹898.45 | ₹1,224.15 | 13,826 | 10,375 |
| 25 May 2022 | ₹944.3 | ₹1,124.05 | ₹750 | ₹1,110.85 | 76,876 | 7,500 |
| 26 May 2022 | ₹750.7 | ₹988.2 | ₹282 | ₹304.5 | 12,27,301 | 27,800 |