NIFTY BANK 36,300 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,255.5 and a low of ₹655. Final close ₹1,202.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹878 | ₹933.7 | ₹782.05 | ₹850 | 16,028 | 24,825 |
| 27 Apr 2022 | ₹1,001.05 | ₹1,235.9 | ₹984.35 | ₹1,024.8 | 12,251 | 21,575 |
| 28 Apr 2022 | ₹962.75 | ₹1,073 | ₹764 | ₹809.95 | 34,603 | 24,925 |
| 29 Apr 2022 | ₹777.05 | ₹1,007.1 | ₹655 | ₹983 | 97,953 | 14,450 |
| 2 May 2022 | ₹1,131.7 | ₹1,131.7 | ₹872 | ₹900.55 | 25,452 | 9,950 |
| 4 May 2022 | ₹862.15 | ₹1,573.1 | ₹817 | ₹1,397.2 | 83,453 | 12,625 |
| 5 May 2022 | ₹1,157 | ₹1,470 | ₹960.95 | ₹1,425.2 | 56,927 | 18,775 |
| 6 May 2022 | ₹1,740.5 | ₹2,030.9 | ₹1,708.3 | ₹1,809.6 | 16,277 | 12,075 |
| 9 May 2022 | ₹1,861.55 | ₹2,390 | ₹1,861.55 | ₹2,073.5 | 2,877 | 10,450 |
| 10 May 2022 | ₹2,031.85 | ₹2,124.55 | ₹1,755.95 | ₹1,913.1 | 501 | 10,250 |
| 11 May 2022 | ₹1,911 | ₹2,080 | ₹1,645.2 | ₹1,645.2 | 2,852 | 10,100 |
| 12 May 2022 | ₹1,895.25 | ₹2,959.95 | ₹1,895.25 | ₹2,737.25 | 2,351 | 9,600 |
| 13 May 2022 | ₹2,494.2 | ₹3,255.5 | ₹2,361.45 | ₹3,185.4 | 3,202 | 8,850 |
| 16 May 2022 | ₹2,800 | ₹2,800 | ₹2,500 | ₹2,500 | 251 | 8,650 |
| 17 May 2022 | ₹2,456 | ₹2,600.95 | ₹1,987.8 | ₹2,027.85 | 876 | 8,400 |
| 18 May 2022 | ₹1,955.2 | ₹2,208.15 | ₹1,760 | ₹2,177.15 | 3,252 | 8,775 |
| 19 May 2022 | ₹2,720.15 | ₹3,075.5 | ₹2,720.1 | ₹3,022.4 | 952 | 8,325 |
| 20 May 2022 | ₹2,380 | ₹2,380 | ₹2,041.7 | ₹2,044.3 | 951 | 7,925 |
| 23 May 2022 | ₹1,780.75 | ₹2,124.2 | ₹1,599.05 | ₹2,124.05 | 901 | 7,800 |
| 24 May 2022 | ₹1,900 | ₹2,000.45 | ₹1,801 | ₹2,000.45 | 201 | 7,400 |
| 25 May 2022 | ₹1,685 | ₹1,964.5 | ₹1,670 | ₹1,964.5 | 1,426 | 6,225 |
| 26 May 2022 | ₹1,642.2 | ₹1,850 | ₹1,197.75 | ₹1,202.75 | 4,176 | 4,575 |