NIFTY BANK 40,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹6,860.25 and a low of ₹3,261.2. Final close ₹4,915.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹3,445 | ₹3,683.4 | ₹3,420 | ₹3,559.7 | 8,551 | 21,175 |
| 27 Apr 2022 | ₹3,825.35 | ₹4,194.1 | ₹3,825.35 | ₹3,865.4 | 15,451 | 29,750 |
| 28 Apr 2022 | ₹3,870 | ₹3,990 | ₹3,465.35 | ₹3,472.8 | 49,476 | 55,250 |
| 29 Apr 2022 | ₹3,503.3 | ₹3,950 | ₹3,261.2 | ₹3,801.9 | 14,127 | 62,325 |
| 2 May 2022 | ₹4,068.45 | ₹4,126.45 | ₹3,772 | ₹3,841.15 | 10,926 | 62,150 |
| 4 May 2022 | ₹3,705.45 | ₹4,777.85 | ₹3,700 | ₹4,777.85 | 4,101 | 61,725 |
| 5 May 2022 | ₹4,300 | ₹4,790 | ₹4,014.35 | ₹4,790 | 3,776 | 60,375 |
| 6 May 2022 | ₹5,271.25 | ₹5,580 | ₹5,170.7 | ₹5,281 | 4,276 | 58,650 |
| 9 May 2022 | ₹5,900 | ₹5,923.95 | ₹5,421.4 | ₹5,740.2 | 1,101 | 58,400 |
| 10 May 2022 | ₹5,580 | ₹5,655.05 | ₹5,184.15 | ₹5,184.15 | 1,076 | 57,950 |
| 11 May 2022 | ₹5,500 | ₹5,740 | ₹5,220 | ₹5,220 | 1,126 | 57,525 |
| 12 May 2022 | ₹5,680.2 | ₹6,657.4 | ₹5,680.2 | ₹6,400 | 3,126 | 56,250 |
| 13 May 2022 | ₹6,133.05 | ₹6,860.25 | ₹5,990 | ₹6,824.3 | 3,551 | 53,375 |
| 16 May 2022 | ₹6,560 | ₹6,599.65 | ₹6,180 | ₹6,370 | 4,476 | 49,225 |
| 17 May 2022 | ₹6,118.55 | ₹6,124.85 | ₹5,650 | ₹5,677 | 676 | 48,900 |
| 18 May 2022 | ₹5,600.05 | ₹5,859.65 | ₹5,400 | ₹5,823 | 10,202 | 41,000 |
| 19 May 2022 | ₹6,401.2 | ₹6,827 | ₹6,401.2 | ₹6,693.6 | 1,626 | 39,675 |
| 20 May 2022 | ₹6,188 | ₹6,188 | ₹5,675.45 | ₹5,773.3 | 3,326 | 37,575 |
| 23 May 2022 | ₹5,627.55 | ₹5,895.7 | ₹5,278.5 | ₹5,895.7 | 1,701 | 37,175 |
| 24 May 2022 | ₹5,800.4 | ₹5,882.9 | ₹5,450 | ₹5,823.35 | 3,051 | 36,750 |
| 25 May 2022 | ₹5,405.75 | ₹5,712.1 | ₹5,330 | ₹5,712.1 | 10,951 | 36,525 |
| 26 May 2022 | ₹5,330 | ₹5,575 | ₹4,853.8 | ₹4,915.5 | 27,626 | 37,050 |