NIFTY BANK 35,800 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,450 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,432.2 | ₹1,432.25 | ₹1,274.3 | ₹1,324.35 | 1,377 | 2,875 |
| 27 Apr 2022 | ₹1,181.35 | ₹1,181.35 | ₹1,008.15 | ₹1,149 | 7,951 | 3,425 |
| 28 Apr 2022 | ₹1,142.6 | ₹1,320 | ₹1,064.75 | ₹1,320 | 4,827 | 2,875 |
| 29 Apr 2022 | ₹1,304.55 | ₹1,450 | ₹1,028.95 | ₹1,047.95 | 7,351 | 3,625 |
| 2 May 2022 | ₹899.95 | ₹1,140 | ₹899.95 | ₹1,088 | 50,077 | 9,375 |
| 4 May 2022 | ₹1,134.15 | ₹1,149 | ₹637.65 | ₹641.3 | 1,42,877 | 45,600 |
| 5 May 2022 | ₹759.05 | ₹916.8 | ₹500.45 | ₹500.45 | 2,00,176 | 88,350 |
| 6 May 2022 | ₹368.55 | ₹388.15 | ₹261.55 | ₹321.9 | 1,14,877 | 55,800 |
| 9 May 2022 | ₹257.55 | ₹284.65 | ₹171.1 | ₹214 | 63,603 | 62,100 |
| 10 May 2022 | ₹218.9 | ₹297.55 | ₹206.45 | ₹225.35 | 62,252 | 60,375 |
| 11 May 2022 | ₹259.1 | ₹277.5 | ₹188.5 | ₹277.5 | 73,653 | 58,700 |
| 12 May 2022 | ₹178.75 | ₹185.9 | ₹75.55 | ₹80.05 | 74,177 | 65,000 |
| 13 May 2022 | ₹101.25 | ₹110.95 | ₹45.05 | ₹45.05 | 1,41,701 | 66,850 |
| 16 May 2022 | ₹51.75 | ₹76.15 | ₹42.85 | ₹50.6 | 1,39,926 | 46,450 |
| 17 May 2022 | ₹54.15 | ₹91.75 | ₹49.1 | ₹89.65 | 1,42,652 | 47,275 |
| 18 May 2022 | ₹90 | ₹121.8 | ₹49.4 | ₹53.2 | 3,39,302 | 59,500 |
| 19 May 2022 | ₹31.75 | ₹33.3 | ₹11.9 | ₹12.5 | 5,71,503 | 91,875 |
| 20 May 2022 | ₹18.7 | ₹40 | ₹15.4 | ₹38 | 36,06,028 | 2,25,575 |
| 23 May 2022 | ₹35.4 | ₹63.45 | ₹14.35 | ₹15.8 | 96,25,651 | 3,39,250 |
| 24 May 2022 | ₹19.95 | ₹23.65 | ₹8.15 | ₹10.1 | 80,46,903 | 6,26,350 |
| 25 May 2022 | ₹16.7 | ₹16.7 | ₹4.4 | ₹4.7 | 81,04,953 | 5,51,475 |
| 26 May 2022 | ₹4.1 | ₹5.4 | ₹0.05 | ₹0.05 | 1,29,03,953 | 4,85,425 |