NIFTY BANK 35,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,500.8 and a low of ₹380.05. Final close ₹402.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹600 | ₹615.95 | ₹508.8 | ₹581.7 | 1,20,651 | 1,46,725 |
| 27 Apr 2022 | ₹700.8 | ₹865 | ₹651.25 | ₹680 | 1,80,727 | 1,76,525 |
| 28 Apr 2022 | ₹644.4 | ₹725 | ₹489.4 | ₹518 | 2,46,403 | 2,40,725 |
| 29 Apr 2022 | ₹464.4 | ₹665 | ₹411.1 | ₹632.1 | 4,89,002 | 2,77,600 |
| 2 May 2022 | ₹767.7 | ₹813.15 | ₹560 | ₹577.45 | 3,39,476 | 2,79,700 |
| 4 May 2022 | ₹518.5 | ₹1,106.55 | ₹514.4 | ₹970.65 | 9,00,677 | 2,82,200 |
| 5 May 2022 | ₹778.95 | ₹990.6 | ₹600.1 | ₹950 | 7,53,528 | 3,14,475 |
| 6 May 2022 | ₹1,250 | ₹1,497.95 | ₹1,137.65 | ₹1,207.2 | 2,47,852 | 2,41,825 |
| 9 May 2022 | ₹1,500 | ₹1,750 | ₹1,285.6 | ₹1,437.15 | 1,31,351 | 1,90,475 |
| 10 May 2022 | ₹1,351.95 | ₹1,482 | ₹1,069.5 | ₹1,321.85 | 72,051 | 1,69,000 |
| 11 May 2022 | ₹1,149.15 | ₹1,559.85 | ₹1,074.95 | ₹1,075 | 73,651 | 1,57,450 |
| 12 May 2022 | ₹1,360.05 | ₹2,268.65 | ₹1,351.9 | ₹2,045.75 | 1,01,201 | 1,33,600 |
| 13 May 2022 | ₹1,705.8 | ₹2,500 | ₹1,639.55 | ₹2,479.75 | 53,552 | 1,19,350 |
| 16 May 2022 | ₹2,500.8 | ₹2,500.8 | ₹1,783.4 | ₹1,951.8 | 30,601 | 1,04,850 |
| 17 May 2022 | ₹1,759.55 | ₹1,868.3 | ₹1,284.4 | ₹1,299.1 | 82,326 | 93,850 |
| 18 May 2022 | ₹1,255.95 | ₹1,479.5 | ₹1,058.75 | ₹1,434.15 | 71,076 | 94,175 |
| 19 May 2022 | ₹1,966.65 | ₹2,340 | ₹1,966.6 | ₹2,220.15 | 35,852 | 85,450 |
| 20 May 2022 | ₹1,836.6 | ₹1,850 | ₹1,225.1 | ₹1,261.2 | 73,827 | 82,950 |
| 23 May 2022 | ₹1,256.1 | ₹1,450.4 | ₹810.3 | ₹1,422.5 | 4,41,552 | 96,425 |
| 24 May 2022 | ₹1,339.55 | ₹1,442.9 | ₹975 | ₹1,273.4 | 2,45,702 | 86,150 |
| 25 May 2022 | ₹1,131.5 | ₹1,225.15 | ₹841.6 | ₹1,204.25 | 3,79,553 | 78,375 |
| 26 May 2022 | ₹857.75 | ₹1,089.25 | ₹380.05 | ₹402.05 | 23,45,152 | 86,900 |