NIFTY BANK 35,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹3,382.2 and a low of ₹1,489.45. Final close ₹2,474.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,736.55 | ₹1,873 | ₹1,590 | ₹1,712.45 | 2,69,102 | 2,88,875 |
| 1 Sept 2021 | ₹1,838 | ₹2,265.55 | ₹1,773.05 | ₹1,876.4 | 55,226 | 2,63,625 |
| 2 Sept 2021 | ₹1,787.9 | ₹2,146.35 | ₹1,780 | ₹2,146.35 | 12,977 | 2,62,600 |
| 3 Sept 2021 | ₹2,192.95 | ₹2,341.15 | ₹1,823.3 | ₹2,045.75 | 46,102 | 2,66,350 |
| 6 Sept 2021 | ₹2,075 | ₹2,125 | ₹1,850 | ₹1,883.45 | 11,227 | 2,64,875 |
| 7 Sept 2021 | ₹1,801 | ₹1,949.95 | ₹1,489.45 | ₹1,707.85 | 29,427 | 2,61,125 |
| 8 Sept 2021 | ₹1,686.3 | ₹2,045 | ₹1,686.3 | ₹2,045 | 11,226 | 2,60,700 |
| 9 Sept 2021 | ₹2,008.4 | ₹2,054 | ₹1,780 | ₹1,880 | 7,651 | 2,60,325 |
| 13 Sept 2021 | ₹1,773.35 | ₹1,783 | ₹1,586.25 | ₹1,715.7 | 2,61,076 | 87,050 |
| 14 Sept 2021 | ₹1,818.45 | ₹1,920 | ₹1,710.55 | ₹1,794.05 | 15,326 | 83,175 |
| 15 Sept 2021 | ₹1,720 | ₹2,119.95 | ₹1,700 | ₹2,041.75 | 9,902 | 79,350 |
| 16 Sept 2021 | ₹2,401.8 | ₹2,896.3 | ₹2,058 | ₹2,852.5 | 28,376 | 65,750 |
| 17 Sept 2021 | ₹3,049.1 | ₹3,230 | ₹2,520 | ₹2,950.75 | 16,401 | 57,300 |
| 20 Sept 2021 | ₹2,574 | ₹2,914.5 | ₹2,250 | ₹2,250 | 10,202 | 54,350 |
| 21 Sept 2021 | ₹2,320 | ₹2,477.5 | ₹1,800 | ₹2,477.5 | 13,126 | 54,550 |
| 22 Sept 2021 | ₹2,394.55 | ₹2,394.55 | ₹2,072.7 | ₹2,173.2 | 12,551 | 54,550 |
| 23 Sept 2021 | ₹2,368.3 | ₹2,916.1 | ₹2,368.3 | ₹2,895.7 | 10,552 | 54,725 |
| 24 Sept 2021 | ₹3,100 | ₹3,168 | ₹2,750 | ₹2,839.95 | 5,777 | 51,100 |
| 27 Sept 2021 | ₹3,212.25 | ₹3,382.2 | ₹3,116.55 | ₹3,221.3 | 4,726 | 49,150 |
| 28 Sept 2021 | ₹3,349.8 | ₹3,349.85 | ₹2,380 | ₹3,008 | 11,102 | 47,925 |
| 29 Sept 2021 | ₹2,566.05 | ₹3,046.7 | ₹2,426.95 | ₹2,894.3 | 7,302 | 47,000 |
| 30 Sept 2021 | ₹2,713.4 | ₹2,909.15 | ₹2,398.05 | ₹2,474.4 | 26,052 | 41,750 |