NIFTY BANK 36,800 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,619.95 and a low of ₹309.35. Final close ₹621.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹518.3 | ₹681 | ₹515.5 | ₹578.6 | 46,078 | 28,900 |
| 1 Sept 2021 | ₹702 | ₹972.95 | ₹602.8 | ₹660.7 | 2,12,053 | 31,900 |
| 2 Sept 2021 | ₹675.8 | ₹828.8 | ₹598.85 | ₹827.15 | 1,51,603 | 40,300 |
| 3 Sept 2021 | ₹849.95 | ₹959.05 | ₹619.9 | ₹748.35 | 2,19,478 | 56,725 |
| 6 Sept 2021 | ₹785 | ₹806.45 | ₹627.15 | ₹640.95 | 1,86,251 | 64,025 |
| 7 Sept 2021 | ₹579.5 | ₹667.95 | ₹414.4 | ₹530 | 1,33,677 | 68,750 |
| 8 Sept 2021 | ₹485.65 | ₹730 | ₹485.65 | ₹709.55 | 2,19,578 | 72,575 |
| 9 Sept 2021 | ₹695 | ₹716.4 | ₹537.9 | ₹579.55 | 2,51,603 | 1,05,025 |
| 13 Sept 2021 | ₹587.85 | ₹587.9 | ₹398.8 | ₹435.75 | 1,08,753 | 95,950 |
| 14 Sept 2021 | ₹489.7 | ₹554.35 | ₹428.25 | ₹456.25 | 1,84,277 | 1,13,700 |
| 15 Sept 2021 | ₹439.95 | ₹657.05 | ₹404.45 | ₹592.75 | 3,02,652 | 88,400 |
| 16 Sept 2021 | ₹627.5 | ₹1,264.15 | ₹599.05 | ₹1,237.7 | 2,28,378 | 44,450 |
| 17 Sept 2021 | ₹1,357.95 | ₹1,555.7 | ₹949.8 | ₹1,259.35 | 34,901 | 37,000 |
| 20 Sept 2021 | ₹815 | ₹1,250 | ₹309.35 | ₹764.2 | 27,803 | 33,350 |
| 21 Sept 2021 | ₹797.55 | ₹873.2 | ₹516.25 | ₹856.7 | 5,93,828 | 66,700 |
| 22 Sept 2021 | ₹910 | ₹910 | ₹605.8 | ₹665 | 1,49,453 | 65,250 |
| 23 Sept 2021 | ₹791.25 | ₹1,210 | ₹729.45 | ₹1,193.9 | 73,451 | 44,575 |
| 24 Sept 2021 | ₹1,311.4 | ₹1,426.5 | ₹1,025 | ₹1,104.65 | 50,751 | 38,825 |
| 27 Sept 2021 | ₹1,126.55 | ₹1,619.95 | ₹1,126.55 | ₹1,473.55 | 14,476 | 36,300 |
| 28 Sept 2021 | ₹1,549.7 | ₹1,549.9 | ₹661.3 | ₹1,165.35 | 55,377 | 32,050 |
| 29 Sept 2021 | ₹855.05 | ₹1,252 | ₹685 | ₹1,096.45 | 73,876 | 27,300 |
| 30 Sept 2021 | ₹1,091.45 | ₹1,112.45 | ₹586.1 | ₹621.5 | 60,551 | 20,700 |