NIFTY BANK 41,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹7,963.7 and a low of ₹4,265.9. Final close ₹5,915.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹4,455.75 | ₹4,629 | ₹4,394 | ₹4,629 | 926 | 3,050 |
| 27 Apr 2022 | ₹4,789.8 | ₹5,068.7 | ₹4,789.8 | ₹4,820.7 | 876 | 3,775 |
| 28 Apr 2022 | ₹4,850 | ₹4,940 | ₹4,462.95 | ₹4,462.95 | 2,901 | 6,300 |
| 29 Apr 2022 | ₹4,272.5 | ₹4,892.25 | ₹4,265.9 | ₹4,892.25 | 952 | 6,800 |
| 2 May 2022 | ₹4,972.55 | ₹5,028.2 | ₹4,909.25 | ₹4,992.9 | 651 | 7,200 |
| 4 May 2022 | ₹4,698.7 | ₹5,596.25 | ₹4,698.7 | ₹5,596.25 | 626 | 7,000 |
| 5 May 2022 | ₹5,307.3 | ₹5,718 | ₹5,092.1 | ₹5,718 | 426 | 7,075 |
| 6 May 2022 | ₹6,400 | ₹6,540.3 | ₹6,270 | ₹6,540.3 | 276 | 6,825 |
| 9 May 2022 | ₹6,870.8 | ₹6,888.2 | ₹6,870.8 | ₹6,888.2 | 126 | 6,875 |
| 10 May 2022 | ₹6,637.85 | ₹6,637.85 | ₹6,174.05 | ₹6,484.5 | 476 | 6,650 |
| 11 May 2022 | ₹6,315 | ₹6,469.25 | ₹6,279.95 | ₹6,279.95 | 101 | 6,650 |
| 12 May 2022 | ₹6,998.15 | ₹7,483 | ₹6,989.2 | ₹7,483 | 301 | 6,600 |
| 13 May 2022 | ₹7,140.9 | ₹7,963.7 | ₹7,140.9 | ₹7,963.7 | 276 | 6,425 |
| 16 May 2022 | ₹7,606.35 | ₹7,606.35 | ₹7,374.65 | ₹7,374.65 | 76 | 6,325 |
| 17 May 2022 | ₹6,890 | ₹6,890 | ₹6,655.3 | ₹6,655.3 | 176 | 6,150 |
| 18 May 2022 | ₹6,400 | ₹6,750 | ₹6,400 | ₹6,750 | 126 | 6,125 |
| 19 May 2022 | ₹7,525 | ₹7,790 | ₹7,438.2 | ₹7,790 | 151 | 6,050 |
| 20 May 2022 | ₹7,111.7 | ₹7,111.7 | ₹6,674.9 | ₹6,710 | 1,176 | 6,025 |
| 23 May 2022 | ₹6,476.85 | ₹6,641.2 | ₹6,289.2 | ₹6,289.2 | 1,751 | 5,025 |
| 24 May 2022 | ₹6,793.7 | ₹6,793.7 | ₹6,558.3 | ₹6,738.35 | 426 | 4,700 |
| 25 May 2022 | ₹6,431.1 | ₹6,667.15 | ₹6,369.4 | ₹6,667.15 | 1,151 | 3,900 |
| 26 May 2022 | ₹6,314.85 | ₹6,564.55 | ₹5,885.65 | ₹5,915.25 | 5,051 | 3,150 |