NIFTY BANK 33,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹5,414.35 and a low of ₹3,380. Final close ₹4,421.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹3,523.4 | ₹3,735.15 | ₹3,380 | ₹3,549.95 | 1,601 | 6,425 |
| 1 Sept 2021 | ₹3,678.9 | ₹4,045 | ₹3,678.85 | ₹3,775 | 602 | 6,425 |
| 2 Sept 2021 | ₹3,703.85 | ₹3,991 | ₹3,650 | ₹3,991 | 7,927 | 12,825 |
| 3 Sept 2021 | ₹4,097.25 | ₹4,221 | ₹3,700.05 | ₹3,974.85 | 1,101 | 12,450 |
| 6 Sept 2021 | ₹3,995.15 | ₹3,995.15 | ₹3,760 | ₹3,760 | 426 | 12,400 |
| 7 Sept 2021 | ₹3,500 | ₹3,752.9 | ₹3,385 | ₹3,600 | 401 | 12,225 |
| 8 Sept 2021 | ₹3,632.05 | ₹3,912.95 | ₹3,632.05 | ₹3,912.95 | 551 | 12,075 |
| 9 Sept 2021 | ₹3,907.75 | ₹3,907.75 | ₹3,693.5 | ₹3,799 | 901 | 12,300 |
| 13 Sept 2021 | ₹3,600.15 | ₹3,601.05 | ₹3,450 | ₹3,599.95 | 2,051 | 11,225 |
| 14 Sept 2021 | ₹3,727.1 | ₹3,801 | ₹3,630.75 | ₹3,630.75 | 376 | 11,450 |
| 15 Sept 2021 | ₹3,677.9 | ₹4,040 | ₹3,677.9 | ₹4,040 | 1,326 | 11,800 |
| 16 Sept 2021 | ₹4,095.35 | ₹4,840 | ₹4,088 | ₹4,840 | 6,776 | 7,975 |
| 17 Sept 2021 | ₹5,414.35 | ₹5,414.35 | ₹4,800 | ₹4,946.9 | 726 | 7,450 |
| 20 Sept 2021 | ₹4,438.7 | ₹4,438.7 | ₹4,118.65 | ₹4,118.65 | 151 | 7,400 |
| 21 Sept 2021 | ₹4,232.65 | ₹4,232.65 | ₹3,726.05 | ₹4,050 | 751 | 7,000 |
| 22 Sept 2021 | ₹4,250 | ₹4,350 | ₹4,050 | ₹4,050 | 4,076 | 7,000 |
| 23 Sept 2021 | ₹4,453.6 | ₹4,901 | ₹4,453.6 | ₹4,901 | 676 | 6,675 |
| 24 Sept 2021 | ₹4,875 | ₹4,875 | ₹4,801 | ₹4,801 | 126 | 6,725 |
| 27 Sept 2021 | ₹5,270 | ₹5,315 | ₹5,200.1 | ₹5,200.25 | 251 | 6,675 |
| 28 Sept 2021 | ₹5,194 | ₹5,212.95 | ₹4,496.25 | ₹4,758.95 | 851 | 6,500 |
| 29 Sept 2021 | ₹4,430 | ₹4,990 | ₹4,430 | ₹4,990 | 2,601 | 6,425 |
| 30 Sept 2021 | ₹4,750 | ₹4,855.75 | ₹4,421.05 | ₹4,421.05 | 5,826 | 4,375 |