NIFTY BANK 39,600 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹156.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹62.15 | ₹84.25 | ₹49 | ₹64.25 | 8,201 | 575 |
| 1 Sept 2021 | ₹87.85 | ₹156.75 | ₹64.85 | ₹78.7 | 4,726 | 1,700 |
| 2 Sept 2021 | ₹75.5 | ₹89.7 | ₹62.3 | ₹89.7 | 3,626 | 2,150 |
| 3 Sept 2021 | ₹109.9 | ₹109.9 | ₹63.5 | ₹63.5 | 1,976 | 2,150 |
| 6 Sept 2021 | ₹59.8 | ₹80 | ₹57.05 | ₹61.9 | 377 | 2,100 |
| 7 Sept 2021 | ₹54.4 | ₹59.95 | ₹39.15 | ₹46 | 5,902 | 1,700 |
| 8 Sept 2021 | ₹47.05 | ₹61.65 | ₹47.05 | ₹52.2 | 1,301 | 1,500 |
| 9 Sept 2021 | ₹51.55 | ₹51.55 | ₹28.05 | ₹28.05 | 251 | 1,625 |
| 13 Sept 2021 | ₹35 | ₹35 | ₹20.8 | ₹22.25 | 3,252 | 1,525 |
| 14 Sept 2021 | ₹24.55 | ₹27.1 | ₹19.2 | ₹19.2 | 477 | 1,600 |
| 15 Sept 2021 | ₹19.55 | ₹35.45 | ₹15.85 | ₹31.65 | 6,026 | 1,650 |
| 16 Sept 2021 | ₹34.35 | ₹126.35 | ₹27.15 | ₹123.9 | 16,452 | 3,025 |
| 17 Sept 2021 | ₹149.95 | ₹150 | ₹56.9 | ₹74.9 | 22,976 | 4,275 |
| 20 Sept 2021 | ₹38.25 | ₹74.9 | ₹36.15 | ₹38.35 | 28,778 | 9,825 |
| 21 Sept 2021 | ₹44.9 | ₹44.9 | ₹28.8 | ₹30.4 | 46,926 | 8,900 |
| 22 Sept 2021 | ₹31.2 | ₹32.3 | ₹24.1 | ₹26.35 | 43,926 | 13,625 |
| 23 Sept 2021 | ₹26.8 | ₹41.8 | ₹21.8 | ₹29.15 | 4,38,653 | 44,500 |
| 24 Sept 2021 | ₹35.85 | ₹46.1 | ₹13.75 | ₹13.75 | 17,10,051 | 1,45,175 |
| 27 Sept 2021 | ₹20.55 | ₹40.6 | ₹13.5 | ₹19 | 21,63,327 | 1,81,725 |
| 28 Sept 2021 | ₹17.85 | ₹37.55 | ₹7.25 | ₹8.9 | 28,61,376 | 1,53,125 |
| 29 Sept 2021 | ₹8.9 | ₹13.9 | ₹3.9 | ₹3.9 | 15,09,851 | 99,950 |
| 30 Sept 2021 | ₹3.65 | ₹5.45 | ₹0.05 | ₹0.05 | 14,28,153 | 85,450 |