NIFTY BANK 35,900 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,902 and a low of ₹521.5. Final close ₹801.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹675.75 | ₹754.2 | ₹645.55 | ₹681 | 5,702 | 4,875 |
| 27 Apr 2022 | ₹822.85 | ₹1,043.75 | ₹806.45 | ₹835.65 | 13,253 | 9,375 |
| 28 Apr 2022 | ₹799.95 | ₹878.15 | ₹616.2 | ₹650.8 | 19,952 | 8,975 |
| 29 Apr 2022 | ₹608.85 | ₹820.95 | ₹521.5 | ₹798.95 | 20,803 | 6,700 |
| 2 May 2022 | ₹956.55 | ₹956.55 | ₹699.05 | ₹716.45 | 1,06,027 | 15,650 |
| 4 May 2022 | ₹682.15 | ₹1,328.4 | ₹654 | ₹1,159.8 | 1,10,578 | 12,550 |
| 5 May 2022 | ₹999.05 | ₹1,211.95 | ₹766.3 | ₹1,186 | 38,976 | 12,150 |
| 6 May 2022 | ₹1,447.3 | ₹1,731.55 | ₹1,422.3 | ₹1,516.25 | 5,451 | 10,100 |
| 9 May 2022 | ₹1,836 | ₹2,034.25 | ₹1,668.25 | ₹1,668.25 | 1,176 | 9,550 |
| 10 May 2022 | ₹1,660 | ₹1,762.35 | ₹1,353.4 | ₹1,593.35 | 4,926 | 9,125 |
| 11 May 2022 | ₹1,546 | ₹1,793.35 | ₹1,444.65 | ₹1,444.65 | 576 | 9,175 |
| 12 May 2022 | ₹1,825 | ₹2,647.7 | ₹1,819.2 | ₹2,504.7 | 1,351 | 8,350 |
| 13 May 2022 | ₹2,140 | ₹2,825.25 | ₹2,011.35 | ₹2,825.25 | 676 | 8,075 |
| 16 May 2022 | ₹2,902 | ₹2,902 | ₹2,196.65 | ₹2,324.95 | 2,776 | 7,450 |
| 17 May 2022 | ₹2,218.4 | ₹2,253.45 | ₹1,650 | ₹1,666.55 | 651 | 7,275 |
| 18 May 2022 | ₹1,395.55 | ₹1,817.9 | ₹1,395.5 | ₹1,791 | 927 | 7,150 |
| 19 May 2022 | ₹2,341.4 | ₹2,725 | ₹2,341.4 | ₹2,609.1 | 4,451 | 10,600 |
| 20 May 2022 | ₹2,199.2 | ₹2,199.2 | ₹1,605.55 | ₹1,703.45 | 3,626 | 9,325 |
| 23 May 2022 | ₹1,466.5 | ₹1,837.05 | ₹1,156.35 | ₹1,837.05 | 1,426 | 9,325 |
| 24 May 2022 | ₹1,644.6 | ₹1,769.75 | ₹1,455.55 | ₹1,718.55 | 1,401 | 8,850 |
| 25 May 2022 | ₹1,333.65 | ₹1,618.65 | ₹1,272.95 | ₹1,618.65 | 676 | 8,675 |
| 26 May 2022 | ₹1,203.95 | ₹1,452 | ₹779.95 | ₹801.45 | 19,601 | 5,750 |