NIFTY BANK 35,900 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,362 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,277.15 | ₹1,358.25 | ₹1,215 | ₹1,254.7 | 2,552 | 3,025 |
| 27 Apr 2022 | ₹1,121.75 | ₹1,132.8 | ₹950 | ₹1,085 | 10,152 | 3,675 |
| 28 Apr 2022 | ₹1,081.05 | ₹1,257.2 | ₹1,007.95 | ₹1,251.25 | 7,751 | 3,550 |
| 29 Apr 2022 | ₹1,283 | ₹1,362 | ₹972.9 | ₹988.45 | 5,276 | 3,825 |
| 2 May 2022 | ₹942.85 | ₹1,080 | ₹848.95 | ₹1,029.95 | 1,17,977 | 11,425 |
| 4 May 2022 | ₹1,064.05 | ₹1,083.2 | ₹595.8 | ₹641.8 | 93,327 | 20,900 |
| 5 May 2022 | ₹733.75 | ₹855 | ₹466.55 | ₹470 | 84,802 | 22,725 |
| 6 May 2022 | ₹428.7 | ₹428.7 | ₹268.7 | ₹294.9 | 34,777 | 22,650 |
| 9 May 2022 | ₹208.15 | ₹258.7 | ₹155.05 | ₹171.25 | 70,326 | 28,550 |
| 10 May 2022 | ₹212.7 | ₹269.15 | ₹172.4 | ₹204.7 | 51,102 | 36,875 |
| 11 May 2022 | ₹232.15 | ₹254.2 | ₹170.9 | ₹245.8 | 39,803 | 40,050 |
| 12 May 2022 | ₹165.05 | ₹165.85 | ₹69.5 | ₹72.4 | 1,00,102 | 43,850 |
| 13 May 2022 | ₹87.3 | ₹100.45 | ₹43.05 | ₹46.1 | 88,176 | 38,725 |
| 16 May 2022 | ₹30.85 | ₹69.85 | ₹30.85 | ₹48.55 | 53,828 | 40,950 |
| 17 May 2022 | ₹47.35 | ₹80.2 | ₹44.4 | ₹78 | 69,801 | 40,725 |
| 18 May 2022 | ₹78.05 | ₹106.9 | ₹43.45 | ₹48.45 | 2,98,277 | 52,850 |
| 19 May 2022 | ₹44.35 | ₹44.35 | ₹11.25 | ₹12.5 | 3,76,701 | 72,575 |
| 20 May 2022 | ₹19.05 | ₹34.75 | ₹14 | ₹34.75 | 29,18,203 | 1,76,950 |
| 23 May 2022 | ₹31.7 | ₹51.3 | ₹11.85 | ₹13.15 | 76,27,478 | 3,98,100 |
| 24 May 2022 | ₹17.05 | ₹19 | ₹7.2 | ₹8.85 | 53,88,128 | 4,35,125 |
| 25 May 2022 | ₹10 | ₹12.3 | ₹3.85 | ₹3.85 | 61,69,552 | 3,38,450 |
| 26 May 2022 | ₹4.1 | ₹4.15 | ₹0.05 | ₹0.05 | 66,49,777 | 2,48,975 |