NIFTY BANK 42,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹8,980.65 and a low of ₹5,221.75. Final close ₹6,928.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹5,446.5 | ₹5,626 | ₹5,375 | ₹5,481.5 | 1,201 | 12,375 |
| 27 Apr 2022 | ₹5,780.9 | ₹6,039 | ₹5,780.9 | ₹5,798.95 | 1,826 | 14,175 |
| 28 Apr 2022 | ₹5,764.3 | ₹5,935 | ₹5,396.55 | ₹5,430.15 | 15,576 | 28,750 |
| 29 Apr 2022 | ₹5,350 | ₹5,897.2 | ₹5,221.75 | ₹5,897.2 | 2,026 | 28,900 |
| 2 May 2022 | ₹5,968.7 | ₹6,037.3 | ₹5,717.4 | ₹5,717.4 | 551 | 28,950 |
| 4 May 2022 | ₹5,680.55 | ₹6,800 | ₹5,680.55 | ₹6,800 | 451 | 28,950 |
| 5 May 2022 | ₹6,287.1 | ₹6,790 | ₹6,013.5 | ₹6,790 | 1,201 | 28,600 |
| 6 May 2022 | ₹7,336.2 | ₹7,480.8 | ₹7,200 | ₹7,315.8 | 426 | 28,650 |
| 9 May 2022 | ₹7,802.3 | ₹7,995.45 | ₹7,400 | ₹7,582.9 | 876 | 28,750 |
| 10 May 2022 | ₹7,505.75 | ₹7,629.7 | ₹7,150 | ₹7,459.8 | 1,028 | 28,800 |
| 11 May 2022 | ₹7,257.15 | ₹7,700 | ₹7,160.3 | ₹7,160.3 | 952 | 28,325 |
| 12 May 2022 | ₹7,765.45 | ₹8,420 | ₹7,765.45 | ₹8,332.55 | 1,152 | 28,575 |
| 13 May 2022 | ₹8,075.35 | ₹8,980.65 | ₹7,950 | ₹8,818.8 | 3,201 | 29,575 |
| 16 May 2022 | ₹8,750.15 | ₹8,750.15 | ₹8,150 | ₹8,327.65 | 1,352 | 29,175 |
| 17 May 2022 | ₹8,100.05 | ₹8,201.8 | ₹7,657.85 | ₹7,691.55 | 1,577 | 28,475 |
| 18 May 2022 | ₹7,554.1 | ₹7,830 | ₹7,394.9 | ₹7,804.3 | 926 | 28,775 |
| 19 May 2022 | ₹8,487.3 | ₹8,750 | ₹8,400 | ₹8,670 | 1,876 | 27,525 |
| 20 May 2022 | ₹8,259.45 | ₹8,259.45 | ₹7,660.75 | ₹7,725 | 4,176 | 25,075 |
| 23 May 2022 | ₹7,501.05 | ₹7,800 | ₹7,201 | ₹7,800 | 2,351 | 24,000 |
| 24 May 2022 | ₹7,795.75 | ₹7,829.1 | ₹7,476.35 | ₹7,730 | 4,626 | 22,525 |
| 25 May 2022 | ₹7,444.7 | ₹7,677.1 | ₹7,350 | ₹7,677.1 | 3,901 | 19,600 |
| 26 May 2022 | ₹7,300 | ₹7,777.9 | ₹6,861.6 | ₹6,928.05 | 16,501 | 9,550 |