NIFTY BANK 42,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹9,237 and a low of ₹5,779.2. Final close ₹7,422.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹5,926.6 | ₹6,064 | ₹5,904.65 | ₹6,064 | 601 | 550 |
| 27 Apr 2022 | ₹6,266.45 | ₹6,533.9 | ₹6,250 | ₹6,300 | 1,401 | 1,550 |
| 28 Apr 2022 | ₹6,380 | ₹6,445.55 | ₹5,920 | ₹5,920 | 8,126 | 9,150 |
| 29 Apr 2022 | ₹5,920 | ₹6,261.65 | ₹5,779.2 | ₹6,261.65 | 2,026 | 9,825 |
| 2 May 2022 | ₹6,461.15 | ₹6,524.2 | ₹6,175.9 | ₹6,175.9 | 851 | 10,450 |
| 4 May 2022 | ₹6,144.4 | ₹7,613.15 | ₹6,144.4 | ₹7,100 | 876 | 9,975 |
| 5 May 2022 | ₹6,766.75 | ₹7,250 | ₹6,552.95 | ₹7,250 | 1,426 | 10,175 |
| 6 May 2022 | ₹7,832.15 | ₹8,040 | ₹7,720 | ₹7,773.8 | 976 | 10,350 |
| 9 May 2022 | ₹8,348.2 | ₹8,452.05 | ₹7,975.5 | ₹8,064.8 | 701 | 10,250 |
| 10 May 2022 | ₹8,122.7 | ₹8,122.7 | ₹7,645.2 | ₹7,975 | 626 | 10,750 |
| 11 May 2022 | ₹7,741.65 | ₹8,132.25 | ₹7,628.2 | ₹7,628.2 | 452 | 10,825 |
| 12 May 2022 | ₹8,343.95 | ₹9,005 | ₹8,343.95 | ₹8,847.05 | 851 | 10,750 |
| 13 May 2022 | ₹8,526.1 | ₹9,178.75 | ₹8,526.1 | ₹9,178.75 | 277 | 10,750 |
| 16 May 2022 | ₹9,237 | ₹9,237 | ₹8,700 | ₹8,700 | 276 | 10,825 |
| 17 May 2022 | ₹8,572 | ₹8,616.55 | ₹8,090 | ₹8,090 | 626 | 10,650 |
| 18 May 2022 | ₹8,084.3 | ₹8,084.3 | ₹7,925 | ₹7,925 | 526 | 10,400 |
| 19 May 2022 | ₹9,050 | ₹9,185.4 | ₹9,050 | ₹9,160 | 101 | 10,300 |
| 20 May 2022 | ₹8,640 | ₹8,640 | ₹8,180 | ₹8,180 | 226 | 10,100 |
| 23 May 2022 | ₹7,992.15 | ₹8,226.4 | ₹7,679.35 | ₹8,226.4 | 976 | 9,900 |
| 24 May 2022 | ₹8,276.5 | ₹8,276.5 | ₹8,011.9 | ₹8,203.15 | 1,527 | 9,900 |
| 25 May 2022 | ₹7,830 | ₹8,205.35 | ₹7,830 | ₹8,205.35 | 3,226 | 6,875 |
| 26 May 2022 | ₹7,814.85 | ₹8,088.2 | ₹7,422.5 | ₹7,422.5 | 6,401 | 4,050 |