NIFTY BANK 35,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,670 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,552.05 | ₹1,640 | ₹1,442.75 | ₹1,511.1 | 31,352 | 31,300 |
| 27 Apr 2022 | ₹1,358.5 | ₹1,380 | ₹1,169.85 | ₹1,304.8 | 53,953 | 30,325 |
| 28 Apr 2022 | ₹1,336.95 | ₹1,534 | ₹1,218.15 | ₹1,507.7 | 73,551 | 41,975 |
| 29 Apr 2022 | ₹1,508.95 | ₹1,670 | ₹1,206.4 | ₹1,215.35 | 46,476 | 42,550 |
| 2 May 2022 | ₹900.45 | ₹1,331.25 | ₹900.45 | ₹1,272.4 | 1,63,701 | 50,825 |
| 4 May 2022 | ₹1,341.05 | ₹1,350 | ₹771.4 | ₹825 | 3,23,027 | 98,850 |
| 5 May 2022 | ₹944.85 | ₹1,089.8 | ₹636.15 | ₹649 | 5,90,277 | 1,67,375 |
| 6 May 2022 | ₹451.05 | ₹488.35 | ₹373.6 | ₹414.6 | 8,33,527 | 1,89,125 |
| 9 May 2022 | ₹272.05 | ₹368.55 | ₹223.7 | ₹279.1 | 8,04,626 | 2,70,425 |
| 10 May 2022 | ₹271.15 | ₹395 | ₹263.6 | ₹305.95 | 6,23,952 | 3,03,450 |
| 11 May 2022 | ₹324.9 | ₹370.95 | ₹248.45 | ₹367 | 8,23,777 | 3,42,225 |
| 12 May 2022 | ₹300.05 | ₹300.05 | ₹101.65 | ₹107.95 | 18,16,253 | 3,67,575 |
| 13 May 2022 | ₹128.5 | ₹151.1 | ₹58.05 | ₹61.3 | 16,94,427 | 2,77,225 |
| 16 May 2022 | ₹60.2 | ₹103.65 | ₹56.3 | ₹74.45 | 10,53,327 | 2,93,400 |
| 17 May 2022 | ₹78.2 | ₹137.1 | ₹70 | ₹133.05 | 15,11,253 | 3,08,100 |
| 18 May 2022 | ₹144 | ₹183.4 | ₹77 | ₹83.35 | 25,42,327 | 4,97,250 |
| 19 May 2022 | ₹31.7 | ₹66 | ₹17.5 | ₹17.9 | 34,78,202 | 6,51,525 |
| 20 May 2022 | ₹22.8 | ₹67.9 | ₹22.75 | ₹65.5 | 1,69,68,902 | 10,01,200 |
| 23 May 2022 | ₹66 | ₹119.2 | ₹26.4 | ₹28.65 | 3,14,94,478 | 13,31,925 |
| 24 May 2022 | ₹36.35 | ₹46.75 | ₹13.6 | ₹20 | 2,66,77,128 | 15,36,050 |
| 25 May 2022 | ₹20.05 | ₹29.85 | ₹6.75 | ₹7.9 | 2,81,59,327 | 18,73,850 |
| 26 May 2022 | ₹4.95 | ₹9.7 | ₹0.05 | ₹0.05 | 6,31,06,028 | 21,77,500 |