NIFTY BANK 39,000 PE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹3,515.75 and a low of ₹702.4. Final close ₹1,581.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹2,600 | ₹2,700 | ₹2,470 | ₹2,565 | 1,201 | 9,050 |
| 1 Sept 2021 | ₹2,314.6 | ₹2,419.55 | ₹2,140 | ₹2,419.55 | 14,101 | 11,150 |
| 2 Sept 2021 | ₹2,447.35 | ₹2,455 | ₹2,130.6 | ₹2,130.6 | 3,626 | 10,650 |
| 3 Sept 2021 | ₹2,044.75 | ₹2,400 | ₹1,941.05 | ₹2,170 | 2,751 | 11,375 |
| 6 Sept 2021 | ₹2,112.35 | ₹2,350 | ₹2,112.35 | ₹2,330 | 1,077 | 11,475 |
| 7 Sept 2021 | ₹2,450 | ₹2,730 | ₹2,250 | ₹2,480.9 | 1,601 | 11,400 |
| 8 Sept 2021 | ₹3,515.7 | ₹3,515.75 | ₹2,157.9 | ₹2,157.9 | 2,953 | 10,500 |
| 9 Sept 2021 | ₹2,222.1 | ₹2,378.15 | ₹2,161.1 | ₹2,251.35 | 3,777 | 10,600 |
| 13 Sept 2021 | ₹3,214.8 | ₹3,214.8 | ₹2,364.85 | ₹2,420 | 2,476 | 11,950 |
| 14 Sept 2021 | ₹2,268.7 | ₹2,384.3 | ₹2,226.1 | ₹2,309.85 | 2,677 | 10,125 |
| 15 Sept 2021 | ₹2,404.8 | ₹2,404.8 | ₹2,000 | ₹2,050 | 3,527 | 11,125 |
| 16 Sept 2021 | ₹1,948.1 | ₹1,975 | ₹1,353.25 | ₹1,353.25 | 16,701 | 15,750 |
| 17 Sept 2021 | ₹1,297.7 | ₹1,609 | ₹1,032.55 | ₹1,234.4 | 30,752 | 19,100 |
| 20 Sept 2021 | ₹1,600 | ₹1,902.1 | ₹1,250 | ₹1,900 | 15,201 | 18,625 |
| 21 Sept 2021 | ₹1,841.15 | ₹2,410.45 | ₹1,611.95 | ₹1,620 | 2,17,076 | 2,08,275 |
| 22 Sept 2021 | ₹1,700 | ₹2,020 | ₹1,694.5 | ₹1,920 | 20,126 | 2,03,250 |
| 23 Sept 2021 | ₹1,734.1 | ₹1,735.8 | ₹1,164.55 | ₹1,173.35 | 1,10,077 | 2,08,750 |
| 24 Sept 2021 | ₹1,105.35 | ₹1,323.8 | ₹945.95 | ₹1,215.05 | 3,67,252 | 90,200 |
| 27 Sept 2021 | ₹1,011.9 | ₹1,011.9 | ₹731.85 | ₹830.1 | 4,40,627 | 99,075 |
| 28 Sept 2021 | ₹704.85 | ₹1,658.45 | ₹702.4 | ₹1,023.8 | 3,53,177 | 92,275 |
| 29 Sept 2021 | ₹1,323.8 | ₹1,621.3 | ₹972 | ₹1,124.2 | 80,151 | 79,325 |
| 30 Sept 2021 | ₹1,177.45 | ₹1,611.4 | ₹1,100 | ₹1,581.65 | 43,951 | 59,750 |