NIFTY BANK 35,600 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,500 and a low of ₹440.2. Final close ₹503.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹595.4 | ₹641.05 | ₹559 | ₹577 | 4,726 | 3,125 |
| 27 Apr 2022 | ₹705 | ₹898.65 | ₹697.6 | ₹723.4 | 4,151 | 2,825 |
| 28 Apr 2022 | ₹671.65 | ₹750.45 | ₹526.1 | ₹553.95 | 6,752 | 3,600 |
| 29 Apr 2022 | ₹544.3 | ₹708.2 | ₹440.2 | ₹677.7 | 22,826 | 14,250 |
| 2 May 2022 | ₹825.15 | ₹825.15 | ₹591.35 | ₹607.05 | 37,352 | 14,450 |
| 4 May 2022 | ₹591.7 | ₹1,156.9 | ₹551.3 | ₹1,018.9 | 70,728 | 10,325 |
| 5 May 2022 | ₹817 | ₹1,045.7 | ₹646.1 | ₹1,007.05 | 96,876 | 15,400 |
| 6 May 2022 | ₹1,250 | ₹1,541.35 | ₹1,227.1 | ₹1,289.25 | 12,452 | 11,950 |
| 9 May 2022 | ₹1,631.85 | ₹1,800 | ₹1,375.85 | ₹1,512.7 | 2,927 | 10,475 |
| 10 May 2022 | ₹1,448.35 | ₹1,512.1 | ₹1,149.45 | ₹1,367.55 | 2,401 | 10,625 |
| 11 May 2022 | ₹1,200.8 | ₹1,545.6 | ₹1,127.5 | ₹1,127.5 | 3,827 | 10,450 |
| 12 May 2022 | ₹1,699 | ₹2,336.9 | ₹1,640.95 | ₹2,110 | 5,477 | 6,975 |
| 13 May 2022 | ₹1,855.05 | ₹2,500 | ₹1,744.9 | ₹2,500 | 526 | 6,625 |
| 16 May 2022 | ₹2,273 | ₹2,273 | ₹1,879.45 | ₹1,879.45 | 901 | 6,200 |
| 17 May 2022 | ₹1,849.45 | ₹1,849.45 | ₹1,400.9 | ₹1,400.9 | 626 | 5,900 |
| 18 May 2022 | ₹1,313.45 | ₹1,543.75 | ₹1,159 | ₹1,529.05 | 1,102 | 5,750 |
| 19 May 2022 | ₹2,054.2 | ₹2,398 | ₹2,054.15 | ₹2,398 | 926 | 5,325 |
| 20 May 2022 | ₹1,849.4 | ₹1,849.4 | ₹1,335.45 | ₹1,431.85 | 2,551 | 5,175 |
| 23 May 2022 | ₹1,176.25 | ₹1,543.25 | ₹894.15 | ₹1,543.25 | 44,501 | 7,575 |
| 24 May 2022 | ₹1,487.45 | ₹1,490 | ₹1,104.2 | ₹1,391.85 | 17,151 | 7,525 |
| 25 May 2022 | ₹1,135 | ₹1,322.4 | ₹937.05 | ₹1,303.65 | 50,576 | 7,925 |
| 26 May 2022 | ₹908.25 | ₹1,181.1 | ₹481.05 | ₹503.7 | 1,81,401 | 13,375 |