NIFTY BANK 37,800 PE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹4,640.5 and a low of ₹1,463.1. Final close ₹2,770.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,640.15 | ₹1,662.2 | ₹1,595 | ₹1,662.2 | 201 | 825 |
| 27 Apr 2022 | ₹1,950 | ₹2,081.5 | ₹1,950 | ₹2,081.5 | 176 | 875 |
| 28 Apr 2022 | ₹1,970 | ₹2,037.2 | ₹1,618.15 | ₹1,618.15 | 5,851 | 3,950 |
| 29 Apr 2022 | ₹1,683 | ₹1,683 | ₹1,463.1 | ₹1,670.4 | 476 | 4,125 |
| 2 May 2022 | ₹1,920.75 | ₹2,100 | ₹1,848.9 | ₹1,848.9 | 126 | 4,125 |
| 5 May 2022 | ₹2,205 | ₹2,375 | ₹2,034.8 | ₹2,375 | 751 | 4,350 |
| 6 May 2022 | ₹3,129.8 | ₹3,412 | ₹3,129.8 | ₹3,412 | 427 | 4,200 |
| 9 May 2022 | ₹3,689.2 | ₹3,689.2 | ₹3,423.85 | ₹3,423.85 | 601 | 3,925 |
| 10 May 2022 | ₹3,361.05 | ₹3,361.1 | ₹3,164.75 | ₹3,164.75 | 552 | 3,875 |
| 11 May 2022 | ₹3,249.65 | ₹3,249.7 | ₹3,249.65 | ₹3,249.65 | 352 | 3,850 |
| 12 May 2022 | ₹3,565 | ₹4,287.9 | ₹3,565 | ₹4,285.35 | 627 | 3,775 |
| 13 May 2022 | ₹4,035 | ₹4,640.5 | ₹3,871.9 | ₹4,640.5 | 401 | 3,675 |
| 16 May 2022 | ₹4,155.9 | ₹4,155.9 | ₹4,000 | ₹4,000 | 101 | 3,675 |
| 17 May 2022 | ₹3,700 | ₹3,700 | ₹3,450 | ₹3,450 | 76 | 3,600 |
| 18 May 2022 | ₹3,216.35 | ₹3,649.45 | ₹3,216.35 | ₹3,649.45 | 176 | 3,525 |
| 19 May 2022 | ₹4,218.95 | ₹4,218.95 | ₹4,218.95 | ₹4,218.95 | 26 | 3,400 |
| 20 May 2022 | ₹3,750 | ₹3,750 | ₹3,501.75 | ₹3,501.75 | 51 | 3,425 |
| 23 May 2022 | ₹3,423.6 | ₹3,423.6 | ₹3,100 | ₹3,100 | 201 | 3,425 |
| 24 May 2022 | ₹3,470.6 | ₹3,545 | ₹3,400 | ₹3,400 | 251 | 3,125 |
| 25 May 2022 | ₹3,218 | ₹3,500 | ₹3,155.65 | ₹3,500 | 576 | 2,925 |
| 26 May 2022 | ₹3,169.8 | ₹3,365.8 | ₹2,770 | ₹2,770 | 1,251 | 2,125 |