NIFTY BANK 35,800 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹2,566.2 and a low of ₹527.05. Final close ₹1,622.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹796.25 | ₹1,450 | ₹527.05 | ₹1,122.8 | 13,977 | 26,025 |
| 1 Sept 2021 | ₹1,191.95 | ₹1,600.05 | ₹1,183.85 | ₹1,246.9 | 11,552 | 24,850 |
| 2 Sept 2021 | ₹1,220.45 | ₹1,470 | ₹1,200 | ₹1,470 | 6,127 | 23,950 |
| 3 Sept 2021 | ₹1,707.85 | ₹1,707.85 | ₹1,227.25 | ₹1,416.8 | 15,751 | 19,000 |
| 6 Sept 2021 | ₹1,491.65 | ₹1,491.65 | ₹1,230.75 | ₹1,255.3 | 1,376 | 18,475 |
| 7 Sept 2021 | ₹1,200.4 | ₹1,291.5 | ₹918.1 | ₹1,118.35 | 11,776 | 16,450 |
| 8 Sept 2021 | ₹1,130.9 | ₹1,382 | ₹1,130.9 | ₹1,382 | 2,151 | 16,300 |
| 9 Sept 2021 | ₹1,324.05 | ₹1,376.45 | ₹1,149.2 | ₹1,233.05 | 7,251 | 16,425 |
| 13 Sept 2021 | ₹1,079.75 | ₹1,114.7 | ₹967.8 | ₹1,047.75 | 10,001 | 16,550 |
| 14 Sept 2021 | ₹1,155.3 | ₹1,191.55 | ₹1,072.6 | ₹1,072.6 | 426 | 16,250 |
| 15 Sept 2021 | ₹1,039.8 | ₹1,380.05 | ₹1,035.8 | ₹1,318.9 | 3,002 | 15,325 |
| 16 Sept 2021 | ₹1,428 | ₹2,139.9 | ₹1,370.85 | ₹2,110 | 5,851 | 12,750 |
| 17 Sept 2021 | ₹2,264.45 | ₹2,450 | ₹1,800 | ₹2,106.8 | 2,126 | 12,000 |
| 20 Sept 2021 | ₹1,710.3 | ₹2,090 | ₹1,510.6 | ₹1,510.6 | 1,527 | 11,425 |
| 21 Sept 2021 | ₹1,445 | ₹1,720 | ₹1,147.5 | ₹1,720 | 2,451 | 10,000 |
| 22 Sept 2021 | ₹1,600.05 | ₹1,600.05 | ₹1,420 | ₹1,420 | 327 | 9,800 |
| 23 Sept 2021 | ₹1,627.85 | ₹2,125.85 | ₹1,627.85 | ₹2,105.3 | 1,376 | 9,200 |
| 24 Sept 2021 | ₹2,360 | ₹2,360 | ₹2,022.5 | ₹2,070.5 | 501 | 9,025 |
| 27 Sept 2021 | ₹2,366 | ₹2,566.2 | ₹2,350 | ₹2,350 | 651 | 8,875 |
| 28 Sept 2021 | ₹2,517.3 | ₹2,517.3 | ₹1,586 | ₹2,327.15 | 1,201 | 8,375 |
| 29 Sept 2021 | ₹1,700 | ₹2,131 | ₹1,700 | ₹2,058 | 926 | 8,075 |
| 30 Sept 2021 | ₹1,981.55 | ₹2,100 | ₹1,600 | ₹1,622.25 | 4,801 | 6,950 |