NIFTY BANK 36,300 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹2,102.05 and a low of ₹633. Final close ₹1,123.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹815.6 | ₹950 | ₹743.05 | ₹825 | 1,33,502 | 25,500 |
| 1 Sept 2021 | ₹871.85 | ₹1,264.15 | ₹850.15 | ₹922 | 39,078 | 15,900 |
| 2 Sept 2021 | ₹953.9 | ₹1,110.75 | ₹858 | ₹1,110.75 | 12,578 | 14,275 |
| 3 Sept 2021 | ₹1,165.45 | ₹1,275.9 | ₹880.3 | ₹1,050 | 15,976 | 13,050 |
| 6 Sept 2021 | ₹1,099.95 | ₹1,114.95 | ₹895 | ₹903.3 | 4,401 | 12,500 |
| 7 Sept 2021 | ₹860.05 | ₹950.1 | ₹633 | ₹788.15 | 1,06,753 | 18,275 |
| 8 Sept 2021 | ₹803 | ₹1,025 | ₹753.95 | ₹1,017.55 | 20,527 | 18,250 |
| 9 Sept 2021 | ₹972.6 | ₹1,020 | ₹810.3 | ₹868.45 | 11,102 | 19,650 |
| 13 Sept 2021 | ₹768.9 | ₹782.9 | ₹645.35 | ₹710.05 | 47,002 | 22,150 |
| 14 Sept 2021 | ₹779.45 | ₹854.6 | ₹710 | ₹755 | 16,877 | 20,775 |
| 15 Sept 2021 | ₹708.05 | ₹998.3 | ₹678.15 | ₹935.85 | 17,702 | 19,375 |
| 16 Sept 2021 | ₹1,020.45 | ₹1,671.55 | ₹951.65 | ₹1,671.55 | 12,553 | 14,475 |
| 17 Sept 2021 | ₹1,874.25 | ₹1,955 | ₹1,378.75 | ₹1,731.85 | 4,501 | 12,450 |
| 20 Sept 2021 | ₹1,293 | ₹1,651.7 | ₹1,117.25 | ₹1,117.25 | 2,101 | 12,150 |
| 21 Sept 2021 | ₹1,209.25 | ₹1,279.2 | ₹788.4 | ₹1,259.85 | 8,827 | 13,725 |
| 22 Sept 2021 | ₹1,259.85 | ₹1,259.9 | ₹951.95 | ₹1,014.45 | 6,277 | 14,375 |
| 23 Sept 2021 | ₹1,137.75 | ₹1,663.85 | ₹1,137.75 | ₹1,651.85 | 8,601 | 11,975 |
| 24 Sept 2021 | ₹1,838.75 | ₹1,838.8 | ₹1,533.8 | ₹1,581.7 | 1,702 | 12,050 |
| 27 Sept 2021 | ₹1,901.7 | ₹2,102.05 | ₹1,850 | ₹2,003.05 | 1,101 | 11,825 |
| 28 Sept 2021 | ₹1,990.9 | ₹1,990.9 | ₹1,113 | ₹1,809.15 | 3,201 | 11,725 |
| 29 Sept 2021 | ₹1,220.05 | ₹1,703.7 | ₹1,135.6 | ₹1,601.2 | 6,401 | 11,725 |
| 30 Sept 2021 | ₹1,350 | ₹1,587 | ₹1,095.15 | ₹1,123.15 | 5,226 | 11,100 |