NIFTY BANK 38,700 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹206.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹206.2 | ₹206.2 | ₹159.85 | ₹165 | 5,576 | 3,125 |
| 27 Apr 2022 | ₹146.95 | ₹146.95 | ₹119.9 | ₹123.45 | 901 | 3,175 |
| 28 Apr 2022 | ₹119.65 | ₹157.95 | ₹119 | ₹151.95 | 2,051 | 3,700 |
| 29 Apr 2022 | ₹152 | ₹172 | ₹91.6 | ₹91.6 | 11,001 | 4,375 |
| 2 May 2022 | ₹81.5 | ₹109.45 | ₹74.45 | ₹98.05 | 14,276 | 6,875 |
| 4 May 2022 | ₹104.15 | ₹108.05 | ₹53.55 | ₹57.05 | 8,152 | 7,025 |
| 5 May 2022 | ₹55.05 | ₹70 | ₹26.3 | ₹27.25 | 16,501 | 6,750 |
| 6 May 2022 | ₹28 | ₹29.65 | ₹18.05 | ₹21.65 | 7,751 | 5,400 |
| 9 May 2022 | ₹16.85 | ₹26.15 | ₹14.25 | ₹16.8 | 2,101 | 5,175 |
| 10 May 2022 | ₹19.35 | ₹22.1 | ₹10.25 | ₹16.9 | 4,426 | 5,525 |
| 11 May 2022 | ₹16.85 | ₹17.85 | ₹15 | ₹15.95 | 1,001 | 5,650 |
| 12 May 2022 | ₹16.45 | ₹18.75 | ₹9.8 | ₹13.1 | 2,277 | 5,900 |
| 13 May 2022 | ₹15.5 | ₹15.5 | ₹7.75 | ₹13.1 | 501 | 5,875 |
| 16 May 2022 | ₹9.15 | ₹9.15 | ₹6 | ₹6 | 276 | 5,900 |
| 17 May 2022 | ₹6 | ₹7 | ₹6 | ₹7 | 1,176 | 4,900 |
| 18 May 2022 | ₹6.95 | ₹7.65 | ₹3.6 | ₹5.15 | 1,176 | 4,750 |
| 19 May 2022 | ₹5.2 | ₹7.15 | ₹3.25 | ₹4.05 | 7,501 | 5,950 |
| 20 May 2022 | ₹5.75 | ₹6.7 | ₹2.8 | ₹3.25 | 26,526 | 6,500 |
| 23 May 2022 | ₹3.3 | ₹3.3 | ₹2.3 | ₹2.5 | 18,276 | 4,800 |
| 24 May 2022 | ₹2.8 | ₹2.85 | ₹1.75 | ₹2 | 12,726 | 4,650 |
| 25 May 2022 | ₹1.95 | ₹2.2 | ₹1 | ₹1.7 | 9,552 | 5,200 |
| 26 May 2022 | ₹1.4 | ₹1.5 | ₹0.05 | ₹0.05 | 23,951 | 4,425 |