NIFTY BANK 35,700 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,520 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,417.6 | ₹1,489.55 | ₹1,344 | ₹1,386.9 | 627 | 1,375 |
| 27 Apr 2022 | ₹1,231.65 | ₹1,245.05 | ₹1,059 | ₹1,203.2 | 2,226 | 1,375 |
| 28 Apr 2022 | ₹1,204.05 | ₹1,390 | ₹1,134 | ₹1,380.65 | 2,227 | 1,325 |
| 29 Apr 2022 | ₹1,420.25 | ₹1,520 | ₹1,084.25 | ₹1,096.35 | 1,951 | 1,275 |
| 2 May 2022 | ₹1,005.1 | ₹1,193.25 | ₹925.7 | ₹1,141.9 | 17,752 | 2,525 |
| 4 May 2022 | ₹1,182.75 | ₹1,198.65 | ₹680.35 | ₹733.85 | 53,976 | 11,825 |
| 5 May 2022 | ₹834.15 | ₹969.25 | ₹547.9 | ₹558.05 | 1,59,551 | 39,450 |
| 6 May 2022 | ₹472.45 | ₹472.45 | ₹319.45 | ₹348.45 | 54,701 | 44,150 |
| 9 May 2022 | ₹242.1 | ₹310.05 | ₹187.55 | ₹232.95 | 37,726 | 40,625 |
| 10 May 2022 | ₹237.7 | ₹326.3 | ₹228 | ₹251.35 | 38,377 | 43,025 |
| 11 May 2022 | ₹282.05 | ₹306.35 | ₹208.8 | ₹305.4 | 70,427 | 41,325 |
| 12 May 2022 | ₹200.45 | ₹210.6 | ₹84.9 | ₹86.85 | 76,827 | 40,875 |
| 13 May 2022 | ₹100 | ₹124.8 | ₹50.75 | ₹53.2 | 67,451 | 41,850 |
| 16 May 2022 | ₹53.95 | ₹81.95 | ₹48.5 | ₹59.55 | 88,827 | 43,025 |
| 17 May 2022 | ₹61.7 | ₹105.7 | ₹55.95 | ₹97.45 | 1,03,527 | 48,275 |
| 18 May 2022 | ₹90.75 | ₹139.3 | ₹57.25 | ₹61 | 3,11,551 | 59,425 |
| 19 May 2022 | ₹33.1 | ₹35.3 | ₹13 | ₹13 | 6,80,253 | 1,39,250 |
| 20 May 2022 | ₹21.15 | ₹46.85 | ₹17.65 | ₹46 | 44,73,828 | 2,07,975 |
| 23 May 2022 | ₹27.75 | ₹78.25 | ₹17.45 | ₹18.9 | 98,67,503 | 3,86,325 |
| 24 May 2022 | ₹18.95 | ₹29.3 | ₹9.4 | ₹12.3 | 76,00,577 | 4,80,550 |
| 25 May 2022 | ₹15 | ₹18.2 | ₹5.05 | ₹5.6 | 96,96,376 | 5,90,950 |
| 26 May 2022 | ₹5.2 | ₹5.6 | ₹0.05 | ₹0.05 | 1,54,50,078 | 6,03,475 |