NIFTY BANK 36,600 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,558.75 and a low of ₹773.9. Final close ₹1,530.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹969.75 | ₹1,074.8 | ₹918 | ₹989 | 12,501 | 4,925 |
| 27 Apr 2022 | ₹1,136.05 | ₹1,394.85 | ₹1,132 | ₹1,180.55 | 4,576 | 4,200 |
| 28 Apr 2022 | ₹1,103.1 | ₹1,217.9 | ₹908 | ₹920.55 | 13,826 | 4,975 |
| 29 Apr 2022 | ₹911.95 | ₹1,176.95 | ₹773.9 | ₹1,141.75 | 1,67,028 | 16,550 |
| 2 May 2022 | ₹1,252.75 | ₹1,287 | ₹1,032.95 | ₹1,052.35 | 12,826 | 13,525 |
| 4 May 2022 | ₹1,007.35 | ₹1,770.35 | ₹963.95 | ₹1,641.95 | 14,127 | 11,100 |
| 5 May 2022 | ₹1,332.95 | ₹1,650 | ₹1,135 | ₹1,634.05 | 2,902 | 10,500 |
| 6 May 2022 | ₹2,100 | ₹2,296.75 | ₹1,984.35 | ₹2,049 | 1,402 | 9,800 |
| 9 May 2022 | ₹2,447.5 | ₹2,644.4 | ₹2,271.55 | ₹2,343.15 | 676 | 9,375 |
| 10 May 2022 | ₹2,250 | ₹2,369.9 | ₹1,905 | ₹1,905 | 176 | 9,250 |
| 11 May 2022 | ₹2,038.95 | ₹2,396.95 | ₹1,970 | ₹1,970 | 876 | 8,800 |
| 12 May 2022 | ₹2,369.95 | ₹3,270.4 | ₹2,369.95 | ₹3,072.45 | 12,177 | 10,375 |
| 13 May 2022 | ₹3,072.45 | ₹3,558.75 | ₹2,820 | ₹3,558.75 | 651 | 10,100 |
| 16 May 2022 | ₹3,250.75 | ₹3,250.75 | ₹2,847.15 | ₹3,032.2 | 326 | 9,975 |
| 17 May 2022 | ₹2,746.35 | ₹2,899.3 | ₹2,300 | ₹2,300 | 551 | 9,775 |
| 18 May 2022 | ₹2,153.85 | ₹2,469.35 | ₹2,012.05 | ₹2,469.35 | 802 | 9,425 |
| 19 May 2022 | ₹3,088 | ₹3,360 | ₹3,079.25 | ₹3,360 | 276 | 9,250 |
| 20 May 2022 | ₹3,060 | ₹3,060 | ₹2,287.4 | ₹2,299.25 | 1,926 | 9,325 |
| 23 May 2022 | ₹2,110 | ₹2,412.65 | ₹1,876.1 | ₹2,407.15 | 1,676 | 8,525 |
| 24 May 2022 | ₹2,353.5 | ₹2,466.65 | ₹2,130 | ₹2,390 | 426 | 8,150 |
| 25 May 2022 | ₹1,980 | ₹2,281.6 | ₹1,923 | ₹2,261.7 | 1,701 | 7,425 |
| 26 May 2022 | ₹1,937.5 | ₹2,150 | ₹1,504.15 | ₹1,530.25 | 2,476 | 6,400 |