NIFTY BANK 35,500 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹1,377.35 and a low of ₹31.55. Final close ₹113.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹1,377.35 | ₹1,377.35 | ₹904.9 | ₹904.9 | 101 | 25 |
| 5 May 2022 | ₹1,154.8 | ₹1,158.8 | ₹779.45 | ₹779.45 | 101 | 75 |
| 6 May 2022 | ₹575.9 | ₹590 | ₹500 | ₹553.6 | 2,052 | 775 |
| 9 May 2022 | ₹351.7 | ₹471.85 | ₹351.7 | ₹403.4 | 1,351 | 975 |
| 10 May 2022 | ₹430 | ₹524.95 | ₹413.7 | ₹439.3 | 1,426 | 950 |
| 11 May 2022 | ₹506.6 | ₹506.6 | ₹372 | ₹469.8 | 976 | 1,200 |
| 12 May 2022 | ₹330 | ₹330 | ₹194.3 | ₹205 | 2,326 | 1,900 |
| 13 May 2022 | ₹31.75 | ₹260.05 | ₹31.55 | ₹118.5 | 22,427 | 7,500 |
| 16 May 2022 | ₹117.55 | ₹193.5 | ₹117.55 | ₹149.6 | 25,551 | 12,075 |
| 17 May 2022 | ₹161.15 | ₹267.05 | ₹160 | ₹267.05 | 66,452 | 17,100 |
| 18 May 2022 | ₹257.6 | ₹328.2 | ₹194.15 | ₹197.05 | 73,228 | 24,550 |
| 19 May 2022 | ₹110.1 | ₹123.85 | ₹62.95 | ₹73.45 | 3,15,627 | 99,925 |
| 20 May 2022 | ₹93 | ₹198.8 | ₹80.05 | ₹197.75 | 7,11,851 | 1,00,850 |
| 23 May 2022 | ₹192.3 | ₹320 | ₹141 | ₹150.2 | 9,57,501 | 1,33,900 |
| 24 May 2022 | ₹178.4 | ₹222.05 | ₹126.95 | ₹157 | 11,87,351 | 1,82,150 |
| 25 May 2022 | ₹189.1 | ₹224.8 | ₹132.7 | ₹139.2 | 11,37,652 | 2,39,825 |
| 26 May 2022 | ₹167.55 | ₹340 | ₹133 | ₹340 | 53,54,427 | 6,95,825 |
| 27 May 2022 | ₹401.35 | ₹529.55 | ₹365.9 | ₹455 | 4,53,39,978 | 11,67,775 |
| 30 May 2022 | ₹521.05 | ₹738.1 | ₹506.6 | ₹554.95 | 95,34,177 | 7,17,525 |
| 31 May 2022 | ₹450 | ₹538.65 | ₹221 | ₹228 | 2,63,43,553 | 12,74,300 |
| 1 Jun 2022 | ₹220 | ₹389 | ₹126.5 | ₹309.3 | 8,19,28,403 | 13,02,350 |
| 2 Jun 2022 | ₹195 | ₹229.35 | ₹45.1 | ₹113.25 | 22,37,58,853 | 7,31,725 |