NIFTY BANK 38,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹4,930.95 and a low of ₹1,550. Final close ₹2,905.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,800 | ₹1,945.6 | ₹1,718 | ₹1,833.35 | 65,376 | 4,64,000 |
| 27 Apr 2022 | ₹2,061.4 | ₹2,398.2 | ₹2,030.7 | ₹2,074 | 25,951 | 4,72,975 |
| 28 Apr 2022 | ₹2,019 | ₹2,187.4 | ₹1,730 | ₹1,787.9 | 84,876 | 5,06,825 |
| 29 Apr 2022 | ₹1,740 | ₹2,130 | ₹1,550 | ₹2,099 | 1,05,602 | 5,21,750 |
| 2 May 2022 | ₹2,210.85 | ₹2,315 | ₹1,949.65 | ₹2,002.6 | 5,37,551 | 1,68,350 |
| 4 May 2022 | ₹1,917.95 | ₹2,912 | ₹1,882.6 | ₹2,720 | 27,001 | 1,63,550 |
| 5 May 2022 | ₹2,488.25 | ₹2,871.55 | ₹2,150 | ₹2,871.55 | 35,826 | 1,68,350 |
| 6 May 2022 | ₹3,410 | ₹3,625.95 | ₹3,300 | ₹3,337.6 | 14,676 | 1,62,400 |
| 9 May 2022 | ₹3,900 | ₹4,000 | ₹3,455.9 | ₹3,685.9 | 23,576 | 1,49,900 |
| 10 May 2022 | ₹3,550 | ₹3,731.75 | ₹3,197.65 | ₹3,554.7 | 18,826 | 1,46,025 |
| 11 May 2022 | ₹3,332.85 | ₹3,800 | ₹3,225 | ₹3,225 | 4,677 | 1,44,150 |
| 12 May 2022 | ₹3,599.95 | ₹4,669.65 | ₹3,599.95 | ₹4,439.85 | 66,252 | 1,47,850 |
| 13 May 2022 | ₹4,075.85 | ₹4,930.95 | ₹3,980 | ₹4,907 | 6,601 | 1,43,725 |
| 16 May 2022 | ₹4,829.4 | ₹4,885.05 | ₹4,200 | ₹4,375 | 4,801 | 1,40,250 |
| 17 May 2022 | ₹4,231.15 | ₹4,300 | ₹3,626.45 | ₹3,652.5 | 12,427 | 1,33,175 |
| 18 May 2022 | ₹3,556.25 | ₹3,879.75 | ₹3,392.7 | ₹3,838.6 | 19,226 | 1,16,525 |
| 19 May 2022 | ₹4,516.3 | ₹4,839.15 | ₹4,440.65 | ₹4,682.95 | 5,576 | 1,16,175 |
| 20 May 2022 | ₹4,200 | ₹4,200 | ₹3,693 | ₹3,700 | 5,926 | 1,12,725 |
| 23 May 2022 | ₹3,490 | ₹3,920 | ₹3,243.15 | ₹3,920 | 9,076 | 1,08,025 |
| 24 May 2022 | ₹3,701.5 | ₹3,884.95 | ₹3,450 | ₹3,793.85 | 5,326 | 1,06,050 |
| 25 May 2022 | ₹3,500 | ₹3,714.65 | ₹3,340 | ₹3,714.65 | 8,151 | 1,05,775 |
| 26 May 2022 | ₹3,382 | ₹3,590.5 | ₹2,905 | ₹2,905 | 57,126 | 1,03,350 |