NIFTY BANK 32,000 PE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹46.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹43.4 | ₹46.55 | ₹35.5 | ₹42.35 | 1,01,478 | 2,13,875 |
| 1 Sept 2021 | ₹42.35 | ₹45 | ₹30.65 | ₹33.95 | 1,34,728 | 2,01,300 |
| 2 Sept 2021 | ₹37.1 | ₹39.2 | ₹24.25 | ₹26.05 | 74,628 | 2,04,475 |
| 3 Sept 2021 | ₹29.85 | ₹29.85 | ₹21.35 | ₹24 | 1,22,677 | 2,05,375 |
| 6 Sept 2021 | ₹23 | ₹25.45 | ₹20.15 | ₹22.15 | 98,777 | 2,01,800 |
| 7 Sept 2021 | ₹24.15 | ₹30.05 | ₹21.5 | ₹23 | 1,32,003 | 2,02,000 |
| 8 Sept 2021 | ₹24.9 | ₹25 | ₹19.65 | ₹19.65 | 63,303 | 2,06,300 |
| 9 Sept 2021 | ₹21.95 | ₹22 | ₹17 | ₹17.6 | 42,052 | 2,08,250 |
| 13 Sept 2021 | ₹24.75 | ₹24.75 | ₹16.2 | ₹16.2 | 62,227 | 2,03,500 |
| 14 Sept 2021 | ₹16.15 | ₹16.75 | ₹12.5 | ₹13.6 | 64,976 | 1,91,825 |
| 15 Sept 2021 | ₹13.3 | ₹15.95 | ₹11.65 | ₹14.25 | 1,14,477 | 1,42,800 |
| 16 Sept 2021 | ₹14.1 | ₹33.55 | ₹12.2 | ₹14.05 | 73,752 | 1,42,075 |
| 17 Sept 2021 | ₹12 | ₹19.85 | ₹11.05 | ₹14 | 1,66,076 | 1,31,425 |
| 20 Sept 2021 | ₹13.05 | ₹19.85 | ₹12.15 | ₹17.4 | 86,728 | 1,27,875 |
| 21 Sept 2021 | ₹17.3 | ₹30.6 | ₹13.1 | ₹16.3 | 1,34,877 | 1,34,700 |
| 22 Sept 2021 | ₹16.3 | ₹20 | ₹12 | ₹14.25 | 98,502 | 1,47,175 |
| 23 Sept 2021 | ₹12.2 | ₹18.9 | ₹6 | ₹6.2 | 2,58,802 | 1,80,650 |
| 24 Sept 2021 | ₹9.8 | ₹9.8 | ₹4.05 | ₹4.45 | 3,03,176 | 1,97,725 |
| 27 Sept 2021 | ₹4.45 | ₹6 | ₹3.5 | ₹3.8 | 2,47,302 | 1,98,175 |
| 28 Sept 2021 | ₹4.6 | ₹4.9 | ₹2.4 | ₹2.8 | 2,54,852 | 1,88,625 |
| 29 Sept 2021 | ₹2.8 | ₹4 | ₹1.65 | ₹1.85 | 1,93,227 | 1,82,500 |
| 30 Sept 2021 | ₹2.05 | ₹3.9 | ₹0.05 | ₹0.05 | 3,99,326 | 1,26,025 |