NIFTY BANK 39,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹6,425 and a low of ₹2,836.95. Final close ₹4,355.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,985 | ₹3,203.05 | ₹2,971.15 | ₹3,080 | 1,776 | 3,325 |
| 27 Apr 2022 | ₹3,341 | ₹3,700 | ₹3,341 | ₹3,401.9 | 1,901 | 4,750 |
| 28 Apr 2022 | ₹3,334.15 | ₹3,500 | ₹2,997.8 | ₹3,054.4 | 24,927 | 17,825 |
| 29 Apr 2022 | ₹3,057.45 | ₹3,346.8 | ₹2,836.95 | ₹3,346.8 | 1,101 | 20,500 |
| 2 May 2022 | ₹3,638.3 | ₹3,638.35 | ₹3,490.85 | ₹3,521.35 | 651 | 20,150 |
| 4 May 2022 | ₹3,265.35 | ₹4,300 | ₹3,265.35 | ₹4,300 | 251 | 20,150 |
| 5 May 2022 | ₹3,861.95 | ₹4,208.9 | ₹3,730.6 | ₹4,208.9 | 126 | 20,100 |
| 6 May 2022 | ₹4,792.4 | ₹5,024.5 | ₹4,779.45 | ₹5,024.5 | 901 | 19,775 |
| 9 May 2022 | ₹5,350 | ₹5,403 | ₹5,105.1 | ₹5,105.1 | 301 | 19,575 |
| 10 May 2022 | ₹5,098 | ₹5,100 | ₹5,086 | ₹5,100 | 876 | 19,375 |
| 11 May 2022 | ₹4,787.3 | ₹4,928.1 | ₹4,726.65 | ₹4,726.65 | 526 | 19,350 |
| 12 May 2022 | ₹5,159.75 | ₹5,900 | ₹5,159.75 | ₹5,900 | 401 | 19,300 |
| 13 May 2022 | ₹5,667.95 | ₹6,425 | ₹5,523.2 | ₹6,425 | 402 | 19,075 |
| 16 May 2022 | ₹6,300.05 | ₹6,300.05 | ₹5,740 | ₹5,740 | 652 | 18,450 |
| 17 May 2022 | ₹5,375 | ₹5,375 | ₹5,230 | ₹5,230 | 351 | 18,325 |
| 18 May 2022 | ₹5,104.45 | ₹5,320.35 | ₹4,902.6 | ₹5,320.35 | 326 | 18,000 |
| 19 May 2022 | ₹6,141.05 | ₹6,293.05 | ₹6,135 | ₹6,293.05 | 801 | 17,525 |
| 20 May 2022 | ₹5,600 | ₹5,600 | ₹5,300 | ₹5,300 | 176 | 17,425 |
| 23 May 2022 | ₹4,945.25 | ₹4,945.25 | ₹4,775.2 | ₹4,857.35 | 226 | 17,400 |
| 24 May 2022 | ₹5,306.5 | ₹5,325.75 | ₹5,042.05 | ₹5,182.75 | 401 | 17,375 |
| 25 May 2022 | ₹4,870 | ₹5,216.4 | ₹4,845.95 | ₹5,216.4 | 1,001 | 17,325 |
| 26 May 2022 | ₹4,875 | ₹5,091.75 | ₹4,353.5 | ₹4,355.7 | 10,751 | 17,650 |