NIFTY BANK 40,000 PE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹3,730.3 and a low of ₹1,632.05. Final close ₹2,573.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹3,493.8 | ₹3,635.45 | ₹3,365 | ₹3,524.65 | 7,676 | 20,700 |
| 1 Sept 2021 | ₹3,396.55 | ₹3,425 | ₹3,009.95 | ₹3,354.25 | 5,502 | 22,300 |
| 2 Sept 2021 | ₹3,390 | ₹3,395 | ₹3,030.35 | ₹3,030.35 | 6,201 | 25,600 |
| 3 Sept 2021 | ₹2,921.5 | ₹3,300 | ₹2,845 | ₹3,101 | 4,326 | 23,375 |
| 6 Sept 2021 | ₹3,045.15 | ₹3,279.25 | ₹3,045.15 | ₹3,279.25 | 201 | 23,325 |
| 7 Sept 2021 | ₹3,672.25 | ₹3,730.3 | ₹3,293.45 | ₹3,436.5 | 202 | 23,275 |
| 8 Sept 2021 | ₹3,423.45 | ₹3,423.45 | ₹3,115 | ₹3,122 | 1,376 | 23,925 |
| 9 Sept 2021 | ₹3,118.8 | ₹3,329.8 | ₹3,118.8 | ₹3,233.25 | 1,926 | 25,400 |
| 13 Sept 2021 | ₹3,393.55 | ₹3,505.75 | ₹3,363.35 | ₹3,363.35 | 477 | 25,475 |
| 14 Sept 2021 | ₹3,250 | ₹3,314.25 | ₹3,185 | ₹3,290.65 | 901 | 24,675 |
| 15 Sept 2021 | ₹3,246.35 | ₹3,250.25 | ₹2,969.1 | ₹3,054.35 | 1,951 | 23,675 |
| 16 Sept 2021 | ₹2,930.85 | ₹2,950 | ₹2,236.75 | ₹2,236.75 | 4,351 | 25,450 |
| 17 Sept 2021 | ₹1,982.1 | ₹2,482.95 | ₹1,859.6 | ₹2,098.05 | 5,477 | 25,925 |
| 20 Sept 2021 | ₹2,560.85 | ₹2,830 | ₹2,201 | ₹2,830 | 8,476 | 21,075 |
| 21 Sept 2021 | ₹2,780.15 | ₹3,263.2 | ₹2,565.9 | ₹2,565.9 | 4,802 | 17,500 |
| 22 Sept 2021 | ₹2,720 | ₹2,999.95 | ₹2,700 | ₹2,916.9 | 2,301 | 16,000 |
| 23 Sept 2021 | ₹2,645.3 | ₹2,647.55 | ₹2,104.9 | ₹2,113.5 | 10,702 | 17,825 |
| 24 Sept 2021 | ₹1,921.15 | ₹2,250 | ₹1,870 | ₹2,181.9 | 7,426 | 16,825 |
| 27 Sept 2021 | ₹2,100 | ₹2,100 | ₹1,632.05 | ₹1,791.55 | 11,702 | 12,650 |
| 28 Sept 2021 | ₹1,699.95 | ₹2,623 | ₹1,650 | ₹1,950 | 9,352 | 10,675 |
| 29 Sept 2021 | ₹2,449.95 | ₹2,573.85 | ₹2,000 | ₹2,116 | 4,552 | 9,925 |
| 30 Sept 2021 | ₹2,325 | ₹2,590 | ₹2,095.7 | ₹2,573.6 | 11,476 | 7,175 |