NIFTY BANK 35,900 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹2,445.45 and a low of ₹856.85. Final close ₹1,522.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹992.65 | ₹1,179.1 | ₹976.05 | ₹1,060.85 | 10,177 | 9,425 |
| 1 Sept 2021 | ₹1,177.15 | ₹1,548.35 | ₹1,156.35 | ₹1,172 | 6,352 | 7,850 |
| 2 Sept 2021 | ₹1,158.25 | ₹1,391.6 | ₹1,141.4 | ₹1,391.6 | 1,551 | 7,950 |
| 3 Sept 2021 | ₹1,488.75 | ₹1,572.6 | ₹1,152.15 | ₹1,332.05 | 5,051 | 8,050 |
| 6 Sept 2021 | ₹1,374.6 | ₹1,374.6 | ₹1,175.65 | ₹1,178.2 | 1,052 | 8,100 |
| 7 Sept 2021 | ₹1,170 | ₹1,220.95 | ₹856.85 | ₹1,038.35 | 12,003 | 8,600 |
| 8 Sept 2021 | ₹1,024.65 | ₹1,300 | ₹1,021.6 | ₹1,290 | 2,376 | 8,175 |
| 9 Sept 2021 | ₹1,261.2 | ₹1,270 | ₹1,100 | ₹1,142.25 | 826 | 8,175 |
| 13 Sept 2021 | ₹1,002.9 | ₹1,038.25 | ₹898.85 | ₹972 | 7,751 | 8,475 |
| 14 Sept 2021 | ₹1,053.6 | ₹1,150 | ₹978.55 | ₹1,022.75 | 1,453 | 8,025 |
| 15 Sept 2021 | ₹980.05 | ₹1,313.6 | ₹959.45 | ₹1,226.7 | 8,927 | 7,525 |
| 16 Sept 2021 | ₹1,343.9 | ₹2,011.65 | ₹1,343.9 | ₹2,011.65 | 1,301 | 7,075 |
| 17 Sept 2021 | ₹2,183.85 | ₹2,290.65 | ₹1,747.55 | ₹1,973.45 | 1,026 | 6,825 |
| 20 Sept 2021 | ₹1,699.15 | ₹1,971.5 | ₹1,465 | ₹1,465 | 801 | 6,400 |
| 21 Sept 2021 | ₹1,395 | ₹1,494.9 | ₹1,053.05 | ₹1,494.9 | 751 | 6,300 |
| 22 Sept 2021 | ₹1,482.15 | ₹1,482.15 | ₹1,305 | ₹1,305 | 376 | 6,275 |
| 23 Sept 2021 | ₹1,683.7 | ₹1,965.1 | ₹1,630 | ₹1,965.1 | 451 | 6,225 |
| 24 Sept 2021 | ₹2,255.95 | ₹2,275 | ₹1,947.85 | ₹1,947.85 | 451 | 6,200 |
| 27 Sept 2021 | ₹2,425 | ₹2,443.55 | ₹2,212 | ₹2,400 | 576 | 6,025 |
| 28 Sept 2021 | ₹2,445.45 | ₹2,445.45 | ₹1,563.95 | ₹1,563.95 | 1,001 | 5,500 |
| 29 Sept 2021 | ₹1,700 | ₹2,108.05 | ₹1,520.9 | ₹2,010.55 | 1,501 | 5,050 |
| 30 Sept 2021 | ₹1,773.65 | ₹1,923.95 | ₹1,511.15 | ₹1,522.3 | 2,701 | 4,700 |