NIFTY BANK 32,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹6,400 and a low of ₹4,320.55. Final close ₹5,449.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹4,519.8 | ₹4,610.15 | ₹4,408 | ₹4,528.15 | 1,777 | 14,300 |
| 1 Sept 2021 | ₹4,675 | ₹5,090.65 | ₹4,675 | ₹4,815 | 401 | 14,300 |
| 2 Sept 2021 | ₹4,697.95 | ₹4,985 | ₹4,697.95 | ₹4,985 | 2,126 | 15,600 |
| 3 Sept 2021 | ₹5,079.65 | ₹5,201 | ₹4,825.25 | ₹4,964.15 | 726 | 14,950 |
| 6 Sept 2021 | ₹4,814.95 | ₹4,841.35 | ₹4,700 | ₹4,841.35 | 826 | 14,150 |
| 7 Sept 2021 | ₹4,400 | ₹4,800.25 | ₹4,320.55 | ₹4,800.25 | 101 | 14,175 |
| 8 Sept 2021 | ₹4,888 | ₹4,911 | ₹4,706.8 | ₹4,911 | 201 | 14,150 |
| 9 Sept 2021 | ₹4,896.8 | ₹4,896.8 | ₹4,725 | ₹4,799.95 | 3,551 | 17,025 |
| 13 Sept 2021 | ₹4,585.85 | ₹4,620 | ₹4,423.9 | ₹4,550 | 876 | 16,350 |
| 14 Sept 2021 | ₹4,730 | ₹4,779.8 | ₹4,652.05 | ₹4,700 | 251 | 16,325 |
| 15 Sept 2021 | ₹4,636.55 | ₹4,999.95 | ₹4,630 | ₹4,999.95 | 577 | 16,650 |
| 16 Sept 2021 | ₹5,055 | ₹5,790 | ₹5,055 | ₹5,790 | 1,251 | 16,050 |
| 17 Sept 2021 | ₹6,000 | ₹6,190 | ₹5,500 | ₹5,929.2 | 1,552 | 14,925 |
| 20 Sept 2021 | ₹5,570 | ₹5,830 | ₹5,180 | ₹5,190 | 2,626 | 16,725 |
| 21 Sept 2021 | ₹5,228.1 | ₹5,361.2 | ₹4,746.05 | ₹5,361.2 | 1,301 | 17,400 |
| 22 Sept 2021 | ₹5,110 | ₹5,280 | ₹5,040.2 | ₹5,040.2 | 1,401 | 16,100 |
| 23 Sept 2021 | ₹5,411 | ₹5,901 | ₹5,411 | ₹5,865.1 | 2,101 | 14,425 |
| 24 Sept 2021 | ₹5,980.55 | ₹5,980.55 | ₹5,726.55 | ₹5,815.5 | 751 | 13,925 |
| 27 Sept 2021 | ₹6,305.45 | ₹6,400 | ₹6,200 | ₹6,270 | 1,476 | 13,850 |
| 28 Sept 2021 | ₹6,267.25 | ₹6,281.7 | ₹5,501.3 | ₹6,125 | 2,301 | 12,850 |
| 29 Sept 2021 | ₹5,571.1 | ₹6,031.1 | ₹5,416.3 | ₹6,031.1 | 8,251 | 10,625 |
| 30 Sept 2021 | ₹5,630 | ₹5,905 | ₹5,432.25 | ₹5,449.5 | 6,176 | 8,850 |