NIFTY BANK 40,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹122.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹36.65 | ₹63.35 | ₹36.55 | ₹50.4 | 3,22,953 | 2,32,200 |
| 1 Sept 2021 | ₹50.25 | ₹122.2 | ₹50.2 | ₹60 | 4,05,178 | 2,59,600 |
| 2 Sept 2021 | ₹60.15 | ₹68.3 | ₹50.85 | ₹68.3 | 2,12,428 | 2,83,150 |
| 3 Sept 2021 | ₹69.95 | ₹83.45 | ₹45.1 | ₹57.7 | 3,09,477 | 3,04,875 |
| 6 Sept 2021 | ₹69.95 | ₹70 | ₹43.2 | ₹44.15 | 1,42,877 | 3,14,200 |
| 7 Sept 2021 | ₹85 | ₹85 | ₹32.05 | ₹36.05 | 2,47,327 | 3,38,300 |
| 8 Sept 2021 | ₹37.6 | ₹49 | ₹32.55 | ₹40.9 | 2,85,678 | 3,17,450 |
| 9 Sept 2021 | ₹44 | ₹48.95 | ₹27.95 | ₹29.5 | 1,43,978 | 3,18,975 |
| 13 Sept 2021 | ₹31.1 | ₹31.1 | ₹15.55 | ₹16.95 | 1,99,702 | 3,19,875 |
| 14 Sept 2021 | ₹16.6 | ₹20.55 | ₹14.7 | ₹15.4 | 1,86,202 | 3,02,350 |
| 15 Sept 2021 | ₹18.9 | ₹28.45 | ₹13.4 | ₹21.4 | 1,74,802 | 3,07,425 |
| 16 Sept 2021 | ₹23.25 | ₹96.95 | ₹19.8 | ₹96.95 | 8,05,353 | 3,33,825 |
| 17 Sept 2021 | ₹39.5 | ₹118.1 | ₹39.5 | ₹49 | 13,68,526 | 3,65,175 |
| 20 Sept 2021 | ₹35.85 | ₹50.6 | ₹27.15 | ₹28.15 | 7,56,052 | 3,46,650 |
| 21 Sept 2021 | ₹29.5 | ₹32.85 | ₹22.35 | ₹22.95 | 6,96,853 | 3,54,225 |
| 22 Sept 2021 | ₹23.5 | ₹24.8 | ₹19 | ₹21.6 | 5,14,203 | 3,97,225 |
| 23 Sept 2021 | ₹22.15 | ₹28.7 | ₹16.35 | ₹17.9 | 24,64,878 | 8,11,300 |
| 24 Sept 2021 | ₹26.1 | ₹26.1 | ₹9.75 | ₹11.5 | 75,92,976 | 14,19,875 |
| 27 Sept 2021 | ₹11.5 | ₹21.1 | ₹8.2 | ₹8.45 | 82,82,627 | 14,43,825 |
| 28 Sept 2021 | ₹18.8 | ₹18.8 | ₹6.1 | ₹6.7 | 1,05,39,277 | 14,54,000 |
| 29 Sept 2021 | ₹4.45 | ₹9.75 | ₹3.5 | ₹3.8 | 76,71,576 | 13,30,675 |
| 30 Sept 2021 | ₹2.8 | ₹4.75 | ₹0.05 | ₹0.05 | 1,09,76,527 | 9,95,775 |