NIFTY BANK 35,500 PE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹2,504.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹1,130.1 | ₹1,130.1 | ₹1,130.1 | ₹1,130.1 | 101 | 0 |
| 5 May 2022 | ₹772 | ₹1,032 | ₹772 | ₹1,032 | 176 | 125 |
| 6 May 2022 | ₹1,116.3 | ₹1,533.8 | ₹1,116.3 | ₹1,533.8 | 251 | 150 |
| 9 May 2022 | ₹1,675 | ₹1,675 | ₹1,415.75 | ₹1,415.75 | 101 | 225 |
| 10 May 2022 | ₹1,556.85 | ₹1,556.85 | ₹1,199.05 | ₹1,199.05 | 551 | 275 |
| 11 May 2022 | ₹1,251.4 | ₹1,530 | ₹1,251.2 | ₹1,260.6 | 278 | 200 |
| 12 May 2022 | ₹1,515.5 | ₹2,131.75 | ₹1,515.5 | ₹2,072.15 | 201 | 175 |
| 13 May 2022 | ₹1,338.15 | ₹2,504.5 | ₹1,338.15 | ₹2,488.3 | 3,502 | 1,150 |
| 16 May 2022 | ₹1,894.1 | ₹2,097.05 | ₹1,894.1 | ₹1,978.05 | 451 | 1,275 |
| 17 May 2022 | ₹1,873.05 | ₹1,896.05 | ₹1,390 | ₹1,390 | 1,002 | 1,525 |
| 18 May 2022 | ₹1,341 | ₹1,510 | ₹1,185 | ₹1,470 | 1,626 | 1,475 |
| 19 May 2022 | ₹2,100 | ₹2,304 | ₹1,980.9 | ₹2,304 | 1,926 | 1,700 |
| 20 May 2022 | ₹1,826.45 | ₹1,830.45 | ₹1,336 | ₹1,402.2 | 10,801 | 7,925 |
| 23 May 2022 | ₹1,257.7 | ₹1,530 | ₹1,000 | ₹1,530 | 21,401 | 9,150 |
| 24 May 2022 | ₹1,447.8 | ₹1,479.3 | ₹1,147.2 | ₹1,381.3 | 22,827 | 10,175 |
| 25 May 2022 | ₹1,120 | ₹1,334.2 | ₹1,040.95 | ₹1,294.9 | 24,326 | 10,800 |
| 26 May 2022 | ₹1,025.95 | ₹1,201.45 | ₹644.1 | ₹644.1 | 3,77,377 | 78,550 |
| 27 May 2022 | ₹632 | ₹632 | ₹370.3 | ₹382 | 3,41,36,802 | 11,97,075 |
| 30 May 2022 | ₹253.3 | ₹267 | ₹161.05 | ₹216 | 2,91,67,726 | 15,71,925 |
| 31 May 2022 | ₹250 | ₹438.8 | ₹163.8 | ₹368 | 5,52,66,978 | 16,24,400 |
| 1 Jun 2022 | ₹375 | ₹393.55 | ₹110.3 | ₹115 | 9,68,84,528 | 22,92,375 |
| 2 Jun 2022 | ₹200 | ₹204.15 | ₹0.05 | ₹0.05 | 29,17,98,627 | 32,33,050 |