NIFTY BANK 36,200 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,144.65 and a low of ₹620.35. Final close ₹1,100.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹789.2 | ₹888.75 | ₹760.95 | ₹801.55 | 14,552 | 6,450 |
| 27 Apr 2022 | ₹936.5 | ₹1,179.6 | ₹936.5 | ₹972.75 | 15,428 | 9,050 |
| 28 Apr 2022 | ₹931.6 | ₹1,033.2 | ₹728.9 | ₹746 | 20,901 | 11,025 |
| 29 Apr 2022 | ₹741 | ₹964 | ₹620.35 | ₹926 | 80,401 | 18,025 |
| 2 May 2022 | ₹1,094.15 | ₹1,094.15 | ₹824.45 | ₹828 | 58,327 | 21,750 |
| 4 May 2022 | ₹808.25 | ₹1,497.7 | ₹772.2 | ₹1,381.45 | 1,07,951 | 16,350 |
| 5 May 2022 | ₹1,152.45 | ₹1,385.1 | ₹906.8 | ₹1,370 | 35,126 | 13,500 |
| 6 May 2022 | ₹1,686.85 | ₹1,950 | ₹1,670.85 | ₹1,700 | 1,676 | 12,175 |
| 9 May 2022 | ₹2,089.75 | ₹2,300 | ₹1,781.15 | ₹1,972.9 | 2,503 | 11,825 |
| 10 May 2022 | ₹1,915.15 | ₹2,022.25 | ₹1,642.95 | ₹1,833.4 | 3,102 | 10,000 |
| 11 May 2022 | ₹1,700 | ₹2,089.65 | ₹1,618.05 | ₹1,655.3 | 1,101 | 9,825 |
| 12 May 2022 | ₹2,100 | ₹2,800 | ₹2,100 | ₹2,639.2 | 2,001 | 9,675 |
| 13 May 2022 | ₹2,304.7 | ₹3,144.65 | ₹2,294.7 | ₹3,144.65 | 3,576 | 7,900 |
| 16 May 2022 | ₹2,843.65 | ₹2,843.65 | ₹2,400 | ₹2,612.9 | 2,351 | 7,100 |
| 17 May 2022 | ₹2,145.7 | ₹2,185 | ₹1,930 | ₹1,949 | 426 | 7,075 |
| 18 May 2022 | ₹1,716 | ₹2,131.1 | ₹1,685.5 | ₹2,106.05 | 476 | 6,950 |
| 19 May 2022 | ₹2,622.95 | ₹2,990.55 | ₹2,622.95 | ₹2,962.4 | 826 | 6,850 |
| 20 May 2022 | ₹2,410 | ₹2,410 | ₹1,914.95 | ₹1,915 | 7,451 | 5,175 |
| 23 May 2022 | ₹1,843.15 | ₹2,123.45 | ₹1,494.1 | ₹2,123.45 | 2,501 | 5,275 |
| 24 May 2022 | ₹1,997.95 | ₹2,039.7 | ₹1,690 | ₹1,910.7 | 901 | 5,125 |
| 25 May 2022 | ₹1,650 | ₹1,894.7 | ₹1,559.5 | ₹1,894.7 | 5,326 | 4,475 |
| 26 May 2022 | ₹1,540 | ₹1,784.25 | ₹1,100.3 | ₹1,100.3 | 4,176 | 4,000 |