NIFTY BANK 37,200 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,302.65 and a low of ₹188.3. Final close ₹223.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹407.05 | ₹504 | ₹365 | ₹422.1 | 31,677 | 19,950 |
| 1 Sept 2021 | ₹464 | ₹762.95 | ₹464 | ₹487.25 | 60,402 | 21,575 |
| 2 Sept 2021 | ₹460.95 | ₹618.45 | ₹438.1 | ₹618.45 | 29,328 | 23,225 |
| 3 Sept 2021 | ₹658.7 | ₹743.9 | ₹453 | ₹558.3 | 1,09,002 | 32,150 |
| 6 Sept 2021 | ₹611.55 | ₹611.55 | ₹456.5 | ₹459.7 | 34,076 | 32,525 |
| 7 Sept 2021 | ₹437.8 | ₹483.35 | ₹293.35 | ₹374.65 | 53,952 | 31,925 |
| 8 Sept 2021 | ₹357.55 | ₹535 | ₹355.8 | ₹509.15 | 38,753 | 31,925 |
| 9 Sept 2021 | ₹512.5 | ₹517.45 | ₹378.6 | ₹406.75 | 51,653 | 33,675 |
| 13 Sept 2021 | ₹410 | ₹410 | ₹261.35 | ₹281.3 | 1,27,376 | 37,425 |
| 14 Sept 2021 | ₹327.35 | ₹367.05 | ₹276.45 | ₹290 | 1,20,627 | 41,625 |
| 15 Sept 2021 | ₹264.85 | ₹446.85 | ₹251.15 | ₹398.95 | 2,16,403 | 56,375 |
| 16 Sept 2021 | ₹428.65 | ₹966.9 | ₹393.5 | ₹941.3 | 3,66,303 | 52,075 |
| 17 Sept 2021 | ₹1,302.65 | ₹1,302.65 | ₹677.5 | ₹960.55 | 72,853 | 40,550 |
| 20 Sept 2021 | ₹651.95 | ₹933.3 | ₹493.55 | ₹517.95 | 1,96,176 | 85,975 |
| 21 Sept 2021 | ₹579.2 | ₹605 | ₹352.95 | ₹595 | 8,55,177 | 1,19,700 |
| 22 Sept 2021 | ₹800 | ₹800 | ₹398.5 | ₹434.8 | 13,90,026 | 2,33,850 |
| 23 Sept 2021 | ₹469.9 | ₹883.7 | ₹469.65 | ₹865 | 9,56,902 | 76,625 |
| 24 Sept 2021 | ₹923.9 | ₹1,074.5 | ₹706.35 | ₹780 | 2,16,876 | 62,300 |
| 27 Sept 2021 | ₹930.05 | ₹1,240.35 | ₹930.05 | ₹1,091.3 | 64,151 | 65,625 |
| 28 Sept 2021 | ₹1,142.2 | ₹1,199 | ₹377.05 | ₹844 | 8,06,626 | 67,150 |
| 29 Sept 2021 | ₹548.45 | ₹872.6 | ₹375.2 | ₹715.1 | 18,76,752 | 63,925 |
| 30 Sept 2021 | ₹634.4 | ₹715 | ₹188.3 | ₹223.15 | 41,02,751 | 1,04,975 |