NIFTY BANK 39,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹5,860 and a low of ₹2,352.95. Final close ₹3,913.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,610 | ₹2,755 | ₹2,480.95 | ₹2,615 | 10,926 | 24,950 |
| 27 Apr 2022 | ₹2,860.3 | ₹3,260 | ₹2,859.6 | ₹2,922.3 | 5,176 | 27,900 |
| 28 Apr 2022 | ₹2,879.35 | ₹3,042.45 | ₹2,542.9 | ₹2,593.95 | 27,601 | 37,250 |
| 29 Apr 2022 | ₹2,605.25 | ₹2,970.25 | ₹2,352.95 | ₹2,964.5 | 23,652 | 41,300 |
| 2 May 2022 | ₹3,111.85 | ₹3,161.85 | ₹2,799.05 | ₹2,852.05 | 4,44,328 | 4,30,575 |
| 4 May 2022 | ₹2,748.55 | ₹3,838.85 | ₹2,742.35 | ₹3,665.3 | 37,101 | 4,34,600 |
| 5 May 2022 | ₹3,293.45 | ₹3,819.8 | ₹3,035 | ₹3,817.15 | 47,577 | 4,23,000 |
| 6 May 2022 | ₹4,310.6 | ₹4,583.1 | ₹4,250 | ₹4,300 | 6,702 | 4,20,400 |
| 9 May 2022 | ₹4,945.05 | ₹4,999.25 | ₹4,440 | ₹4,636 | 25,751 | 3,97,175 |
| 10 May 2022 | ₹4,531.65 | ₹4,643.2 | ₹4,190.7 | ₹4,500.8 | 30,476 | 3,84,500 |
| 11 May 2022 | ₹4,285 | ₹4,800 | ₹4,200.45 | ₹4,200.45 | 9,601 | 3,75,800 |
| 12 May 2022 | ₹4,685.95 | ₹5,635 | ₹4,685.95 | ₹5,435.7 | 10,427 | 3,75,450 |
| 13 May 2022 | ₹5,063.7 | ₹5,860 | ₹4,970 | ₹5,860 | 3,376 | 3,74,600 |
| 16 May 2022 | ₹5,769.4 | ₹5,839.15 | ₹5,192.75 | ₹5,254.55 | 1,976 | 3,73,125 |
| 17 May 2022 | ₹5,125.35 | ₹5,125.35 | ₹4,629.5 | ₹4,648.25 | 8,276 | 3,66,350 |
| 18 May 2022 | ₹4,532 | ₹4,848.35 | ₹4,390 | ₹4,848.35 | 86,427 | 2,86,475 |
| 19 May 2022 | ₹5,558.2 | ₹5,792.5 | ₹5,430.45 | ₹5,705.7 | 14,227 | 2,74,200 |
| 20 May 2022 | ₹5,121.1 | ₹5,121.15 | ₹4,609.8 | ₹4,705.65 | 1,07,027 | 1,95,025 |
| 23 May 2022 | ₹4,550 | ₹4,899.05 | ₹4,223.55 | ₹4,899.05 | 1,50,651 | 1,82,175 |
| 24 May 2022 | ₹4,880.4 | ₹4,883.85 | ₹4,465.4 | ₹4,795 | 5,827 | 1,79,125 |
| 25 May 2022 | ₹4,456.8 | ₹4,726.05 | ₹4,330 | ₹4,726.05 | 10,926 | 1,76,650 |
| 26 May 2022 | ₹4,320 | ₹4,590 | ₹3,896.8 | ₹3,913.3 | 26,026 | 1,76,200 |