NIFTY BANK 33,500 CE traded across 21 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹4,818.7 and a low of ₹2,860. Final close ₹3,940.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹3,006.15 | ₹3,230 | ₹2,980 | ₹3,230 | 877 | 4,525 |
| 1 Sept 2021 | ₹3,204 | ₹3,400 | ₹3,204 | ₹3,283 | 101 | 4,400 |
| 2 Sept 2021 | ₹3,196.95 | ₹3,460 | ₹3,196.95 | ₹3,460 | 101 | 4,400 |
| 3 Sept 2021 | ₹3,627.4 | ₹3,737 | ₹3,390 | ₹3,390 | 276 | 4,425 |
| 6 Sept 2021 | ₹3,513 | ₹3,513 | ₹3,288.55 | ₹3,288.55 | 51 | 4,400 |
| 7 Sept 2021 | ₹3,063 | ₹3,314.65 | ₹2,860 | ₹3,314.65 | 276 | 4,375 |
| 8 Sept 2021 | ₹3,300 | ₹3,360.7 | ₹3,207.3 | ₹3,207.3 | 126 | 4,275 |
| 9 Sept 2021 | ₹3,434.95 | ₹3,434.95 | ₹3,195 | ₹3,323.3 | 701 | 4,150 |
| 13 Sept 2021 | ₹3,150 | ₹3,150 | ₹2,950 | ₹3,111.85 | 576 | 4,150 |
| 14 Sept 2021 | ₹3,240.75 | ₹3,240.75 | ₹3,210 | ₹3,210 | 176 | 4,075 |
| 15 Sept 2021 | ₹3,305 | ₹3,480 | ₹3,305 | ₹3,480 | 201 | 3,975 |
| 16 Sept 2021 | ₹3,604.4 | ₹3,925 | ₹3,604.4 | ₹3,925 | 201 | 3,825 |
| 17 Sept 2021 | ₹4,519.35 | ₹4,644.95 | ₹4,150 | ₹4,150 | 151 | 3,775 |
| 20 Sept 2021 | ₹4,150 | ₹4,170.85 | ₹3,750 | ₹3,750 | 377 | 3,600 |
| 22 Sept 2021 | ₹3,763 | ₹3,763 | ₹3,588.4 | ₹3,588.4 | 151 | 3,575 |
| 23 Sept 2021 | ₹3,821.5 | ₹4,230 | ₹3,821.5 | ₹4,230 | 201 | 3,575 |
| 24 Sept 2021 | ₹4,588.85 | ₹4,588.85 | ₹4,292 | ₹4,410.65 | 251 | 3,425 |
| 27 Sept 2021 | ₹4,818.7 | ₹4,818.7 | ₹4,701 | ₹4,701 | 201 | 3,300 |
| 28 Sept 2021 | ₹4,400 | ₹4,400.05 | ₹4,000 | ₹4,000 | 326 | 3,450 |
| 29 Sept 2021 | ₹4,137.9 | ₹4,449.25 | ₹4,025 | ₹4,449.25 | 1,076 | 3,175 |
| 30 Sept 2021 | ₹4,300 | ₹4,400 | ₹3,940.35 | ₹3,940.35 | 2,126 | 2,875 |