NIFTY BANK 39,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹263.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹88 | ₹119.9 | ₹71.35 | ₹97.1 | 3,12,853 | 3,57,450 |
| 1 Sept 2021 | ₹100.1 | ₹230.95 | ₹100.1 | ₹112.7 | 6,73,428 | 3,78,325 |
| 2 Sept 2021 | ₹118.15 | ₹147.55 | ₹99.7 | ₹147.55 | 2,54,378 | 3,83,525 |
| 3 Sept 2021 | ₹149.95 | ₹178.05 | ₹97.15 | ₹125.05 | 4,48,151 | 3,93,700 |
| 6 Sept 2021 | ₹128.1 | ₹130.85 | ₹92.6 | ₹95 | 2,60,077 | 3,79,800 |
| 7 Sept 2021 | ₹63.65 | ₹95.55 | ₹63.65 | ₹74.25 | 3,19,353 | 3,86,325 |
| 8 Sept 2021 | ₹76.25 | ₹107.65 | ₹68.35 | ₹96.5 | 3,34,827 | 3,88,900 |
| 9 Sept 2021 | ₹91.4 | ₹96.9 | ₹65.5 | ₹68.6 | 2,66,103 | 3,93,775 |
| 13 Sept 2021 | ₹60.55 | ₹84.65 | ₹35.85 | ₹39 | 3,86,903 | 3,87,925 |
| 14 Sept 2021 | ₹41.4 | ₹46.95 | ₹33.2 | ₹34.05 | 2,20,778 | 3,83,225 |
| 15 Sept 2021 | ₹34.05 | ₹62.1 | ₹29.2 | ₹48.6 | 4,02,053 | 4,01,600 |
| 16 Sept 2021 | ₹47.05 | ₹218.05 | ₹46.05 | ₹213.4 | 14,90,028 | 4,94,375 |
| 17 Sept 2021 | ₹172.7 | ₹263.55 | ₹100.85 | ₹147.9 | 22,43,451 | 4,92,750 |
| 20 Sept 2021 | ₹81 | ₹139.5 | ₹60.55 | ₹63 | 14,16,877 | 5,05,950 |
| 21 Sept 2021 | ₹63.95 | ₹75.5 | ₹45.95 | ₹53.1 | 20,51,852 | 7,54,100 |
| 22 Sept 2021 | ₹55 | ₹57.95 | ₹41.15 | ₹43.3 | 11,55,551 | 7,27,975 |
| 23 Sept 2021 | ₹50.9 | ₹95.15 | ₹40.5 | ₹81.15 | 43,81,102 | 11,45,375 |
| 24 Sept 2021 | ₹89.9 | ₹122.65 | ₹45.05 | ₹49.5 | 1,31,28,927 | 14,02,800 |
| 27 Sept 2021 | ₹80 | ₹125.65 | ₹46 | ₹62.05 | 2,11,05,628 | 15,48,800 |
| 28 Sept 2021 | ₹75.1 | ₹88.6 | ₹16.2 | ₹26.95 | 2,42,82,203 | 19,66,925 |
| 29 Sept 2021 | ₹19 | ₹28.5 | ₹7.65 | ₹8.8 | 1,69,20,651 | 21,06,325 |
| 30 Sept 2021 | ₹7.5 | ₹7.9 | ₹0.05 | ₹0.05 | 2,13,85,678 | 15,61,025 |