NIFTY BANK 35,500 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹3,200 and a low of ₹1,111. Final close ₹1,927.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,349.95 | ₹1,488.75 | ₹1,224.65 | ₹1,326.5 | 1,14,626 | 1,57,125 |
| 1 Sept 2021 | ₹1,423.95 | ₹1,850.5 | ₹1,423.95 | ₹1,470.85 | 52,276 | 1,42,250 |
| 2 Sept 2021 | ₹1,443.75 | ₹1,717.7 | ₹1,400.65 | ₹1,717.7 | 26,503 | 1,38,150 |
| 3 Sept 2021 | ₹1,792.2 | ₹1,917.3 | ₹1,375 | ₹1,635 | 34,701 | 1,31,850 |
| 6 Sept 2021 | ₹1,705.2 | ₹1,705.2 | ₹1,450 | ₹1,471 | 15,251 | 1,28,775 |
| 7 Sept 2021 | ₹3,199.95 | ₹3,200 | ₹1,111 | ₹1,325.1 | 40,828 | 1,29,475 |
| 8 Sept 2021 | ₹1,296.55 | ₹1,624.8 | ₹1,295.7 | ₹1,610 | 16,402 | 1,25,825 |
| 9 Sept 2021 | ₹1,603.6 | ₹1,621.1 | ₹1,371 | ₹1,450 | 21,176 | 1,27,050 |
| 13 Sept 2021 | ₹1,312.7 | ₹1,350 | ₹1,175.35 | ₹1,283.6 | 44,276 | 1,21,075 |
| 14 Sept 2021 | ₹1,383.65 | ₹1,478.4 | ₹1,298.7 | ₹1,361.35 | 14,852 | 1,18,150 |
| 15 Sept 2021 | ₹1,283.15 | ₹1,655.65 | ₹1,270 | ₹1,574.8 | 17,926 | 1,11,450 |
| 16 Sept 2021 | ₹1,627.65 | ₹2,417 | ₹1,600 | ₹2,386.25 | 34,377 | 98,575 |
| 17 Sept 2021 | ₹2,556.85 | ₹2,762.35 | ₹2,100 | ₹2,465 | 39,327 | 91,075 |
| 20 Sept 2021 | ₹2,000.05 | ₹2,355 | ₹1,794.15 | ₹1,800.95 | 11,752 | 92,075 |
| 21 Sept 2021 | ₹1,900 | ₹2,004.15 | ₹1,360.15 | ₹2,004.15 | 22,501 | 90,300 |
| 22 Sept 2021 | ₹1,928.25 | ₹1,928.8 | ₹1,618.05 | ₹1,711.6 | 6,951 | 88,375 |
| 23 Sept 2021 | ₹1,900 | ₹2,434.55 | ₹1,878.4 | ₹2,410.1 | 11,476 | 85,200 |
| 24 Sept 2021 | ₹2,599.95 | ₹2,667.65 | ₹2,290 | ₹2,335.3 | 4,476 | 84,775 |
| 27 Sept 2021 | ₹2,649.95 | ₹2,891 | ₹2,502.45 | ₹2,761.35 | 21,077 | 81,275 |
| 28 Sept 2021 | ₹2,867.15 | ₹2,867.15 | ₹1,882 | ₹2,514.5 | 20,852 | 80,825 |
| 29 Sept 2021 | ₹2,296.9 | ₹2,535.4 | ₹1,923.05 | ₹2,393.65 | 17,276 | 76,750 |
| 30 Sept 2021 | ₹2,391.4 | ₹2,408.2 | ₹1,893.85 | ₹1,927.65 | 35,051 | 71,250 |