NIFTY BANK 35,600 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹2,773.7 and a low of ₹971.25. Final close ₹1,874.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,266.35 | ₹1,407.2 | ₹1,176.75 | ₹1,267 | 14,627 | 24,625 |
| 1 Sept 2021 | ₹1,339.65 | ₹1,773.45 | ₹1,333.7 | ₹1,400 | 13,977 | 21,575 |
| 2 Sept 2021 | ₹1,361.1 | ₹1,623.8 | ₹1,345.35 | ₹1,623.8 | 2,626 | 21,150 |
| 3 Sept 2021 | ₹1,813.15 | ₹1,813.15 | ₹1,412.75 | ₹1,568.05 | 4,327 | 19,300 |
| 6 Sept 2021 | ₹1,591.45 | ₹1,630.5 | ₹1,373.15 | ₹1,398.45 | 1,102 | 18,750 |
| 7 Sept 2021 | ₹971.25 | ₹1,430 | ₹971.25 | ₹1,234.95 | 5,726 | 17,200 |
| 8 Sept 2021 | ₹1,224.95 | ₹1,526 | ₹1,224.95 | ₹1,526 | 1,726 | 16,800 |
| 9 Sept 2021 | ₹1,490.25 | ₹1,531.45 | ₹1,312.3 | ₹1,383.25 | 1,276 | 16,500 |
| 13 Sept 2021 | ₹1,223.9 | ₹1,248.35 | ₹1,089.4 | ₹1,202.4 | 2,476 | 15,125 |
| 14 Sept 2021 | ₹1,336.5 | ₹1,379.6 | ₹1,218.65 | ₹1,259.1 | 901 | 14,675 |
| 15 Sept 2021 | ₹1,201.65 | ₹1,571.05 | ₹1,201.65 | ₹1,479.75 | 1,076 | 14,200 |
| 16 Sept 2021 | ₹1,598.65 | ₹2,308.25 | ₹1,515.8 | ₹2,295 | 5,551 | 11,525 |
| 17 Sept 2021 | ₹2,535.6 | ₹2,657.2 | ₹1,963.05 | ₹2,375.55 | 3,527 | 9,300 |
| 20 Sept 2021 | ₹2,088.85 | ₹2,236 | ₹1,700 | ₹1,700 | 702 | 8,975 |
| 21 Sept 2021 | ₹1,800 | ₹1,810.05 | ₹1,300 | ₹1,775.45 | 1,176 | 8,850 |
| 22 Sept 2021 | ₹1,835 | ₹1,835 | ₹1,568.15 | ₹1,659.45 | 201 | 8,825 |
| 23 Sept 2021 | ₹1,816.65 | ₹2,331.7 | ₹1,816.65 | ₹2,299.8 | 1,051 | 8,950 |
| 24 Sept 2021 | ₹2,500.05 | ₹2,580.45 | ₹2,207.95 | ₹2,209.2 | 401 | 8,625 |
| 27 Sept 2021 | ₹2,630 | ₹2,773.7 | ₹2,599.9 | ₹2,599.9 | 1,001 | 8,500 |
| 28 Sept 2021 | ₹2,700.05 | ₹2,700.05 | ₹1,790.4 | ₹2,476.1 | 1,351 | 8,350 |
| 29 Sept 2021 | ₹1,952 | ₹2,310 | ₹1,845.2 | ₹2,310 | 1,426 | 8,000 |
| 30 Sept 2021 | ₹2,040 | ₹2,252.35 | ₹1,800 | ₹1,874.5 | 5,451 | 5,750 |