NIFTY BANK 39,800 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹148.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹51 | ₹68.95 | ₹50.95 | ₹68.95 | 251 | 175 |
| 1 Sept 2021 | ₹78.35 | ₹148.85 | ₹58.9 | ₹58.9 | 1,051 | 250 |
| 2 Sept 2021 | ₹64.75 | ₹82.45 | ₹62.45 | ₹75 | 526 | 525 |
| 3 Sept 2021 | ₹85.05 | ₹101.35 | ₹53.85 | ₹62 | 5,352 | 1,675 |
| 6 Sept 2021 | ₹62.05 | ₹76.95 | ₹51.15 | ₹53.8 | 1,301 | 1,800 |
| 7 Sept 2021 | ₹53.45 | ₹55 | ₹35 | ₹41.65 | 1,952 | 1,900 |
| 8 Sept 2021 | ₹41.65 | ₹57 | ₹34.7 | ₹34.7 | 951 | 1,775 |
| 9 Sept 2021 | ₹45.8 | ₹46.7 | ₹28.25 | ₹35.5 | 3,276 | 2,425 |
| 13 Sept 2021 | ₹30.05 | ₹30.05 | ₹16.55 | ₹19.25 | 1,277 | 2,825 |
| 14 Sept 2021 | ₹22.25 | ₹24.6 | ₹15.2 | ₹16.95 | 502 | 2,825 |
| 15 Sept 2021 | ₹15.2 | ₹30.05 | ₹14.55 | ₹26.25 | 4,376 | 1,325 |
| 16 Sept 2021 | ₹17.75 | ₹137.7 | ₹17.75 | ₹137.7 | 9,151 | 2,350 |
| 17 Sept 2021 | ₹121.8 | ₹135.05 | ₹47.2 | ₹63 | 23,752 | 4,400 |
| 20 Sept 2021 | ₹51.75 | ₹59.25 | ₹30.5 | ₹32.3 | 28,927 | 11,925 |
| 21 Sept 2021 | ₹46.9 | ₹46.9 | ₹25.05 | ₹25.95 | 33,703 | 11,000 |
| 22 Sept 2021 | ₹23.95 | ₹27.85 | ₹21.25 | ₹23.35 | 25,827 | 13,425 |
| 23 Sept 2021 | ₹24.05 | ₹33.15 | ₹19.15 | ₹21.3 | 2,32,202 | 57,625 |
| 24 Sept 2021 | ₹26.4 | ₹33.9 | ₹12.2 | ₹12.5 | 13,75,951 | 1,17,725 |
| 27 Sept 2021 | ₹14.2 | ₹28.55 | ₹9.95 | ₹10.85 | 19,73,077 | 2,00,000 |
| 28 Sept 2021 | ₹12 | ₹16.3 | ₹6.7 | ₹6.85 | 24,18,976 | 1,91,300 |
| 29 Sept 2021 | ₹6.35 | ₹11.75 | ₹3.3 | ₹4.5 | 13,83,877 | 1,40,225 |
| 30 Sept 2021 | ₹3.95 | ₹5.1 | ₹0.05 | ₹0.05 | 11,73,226 | 1,23,375 |