NIFTY BANK 38,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹5,470.05 and a low of ₹1,929.15. Final close ₹3,408.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,300 | ₹2,303.35 | ₹2,080 | ₹2,199.8 | 11,101 | 43,525 |
| 27 Apr 2022 | ₹2,500.05 | ₹2,801.75 | ₹2,442.35 | ₹2,490.7 | 7,477 | 47,550 |
| 28 Apr 2022 | ₹2,426.2 | ₹2,600 | ₹2,116.1 | ₹2,185.55 | 27,376 | 57,575 |
| 29 Apr 2022 | ₹2,100.05 | ₹2,548 | ₹1,929.15 | ₹2,537.85 | 41,176 | 67,675 |
| 2 May 2022 | ₹2,573.85 | ₹2,738.55 | ₹2,350 | ₹2,408.5 | 11,377 | 62,175 |
| 4 May 2022 | ₹2,300.05 | ₹3,320 | ₹2,280 | ₹3,183.7 | 14,152 | 56,300 |
| 5 May 2022 | ₹3,000 | ₹3,322.1 | ₹2,593.25 | ₹3,322.1 | 14,052 | 56,650 |
| 6 May 2022 | ₹3,869.35 | ₹4,104 | ₹3,690.65 | ₹3,831.85 | 16,552 | 51,325 |
| 9 May 2022 | ₹4,301.35 | ₹4,483.25 | ₹3,940 | ₹4,173.25 | 4,001 | 49,075 |
| 10 May 2022 | ₹4,101 | ₹4,191.3 | ₹3,700 | ₹4,022.5 | 2,301 | 47,725 |
| 11 May 2022 | ₹3,840 | ₹4,230 | ₹3,727.7 | ₹3,727.7 | 7,327 | 42,975 |
| 12 May 2022 | ₹4,149.95 | ₹5,170 | ₹4,149.95 | ₹4,905.2 | 5,102 | 41,300 |
| 13 May 2022 | ₹4,710 | ₹5,459.8 | ₹4,490 | ₹5,420.55 | 6,502 | 40,975 |
| 16 May 2022 | ₹5,300 | ₹5,470.05 | ₹4,700 | ₹4,700 | 2,101 | 40,425 |
| 17 May 2022 | ₹4,600 | ₹4,750 | ₹4,150 | ₹4,150 | 2,076 | 39,800 |
| 18 May 2022 | ₹4,040 | ₹4,299.5 | ₹3,900 | ₹4,299.5 | 1,451 | 40,000 |
| 19 May 2022 | ₹4,901.45 | ₹5,330.8 | ₹4,901.45 | ₹5,198.65 | 4,851 | 40,875 |
| 20 May 2022 | ₹4,900 | ₹4,900 | ₹4,180 | ₹4,230 | 3,976 | 38,675 |
| 23 May 2022 | ₹4,130 | ₹4,430 | ₹3,710 | ₹4,430 | 3,151 | 37,500 |
| 24 May 2022 | ₹4,310.15 | ₹4,378.75 | ₹4,040 | ₹4,324.6 | 2,026 | 36,600 |
| 25 May 2022 | ₹3,882.85 | ₹4,223 | ₹3,850 | ₹4,223 | 10,851 | 35,775 |
| 26 May 2022 | ₹3,811.85 | ₹4,080 | ₹3,400 | ₹3,408.75 | 16,226 | 35,475 |