NIFTY BANK 42,000 PE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹5,580 and a low of ₹3,616.8. Final close ₹4,605.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹5,454.8 | ₹5,540 | ₹5,302 | ₹5,448.35 | 777 | 5,400 |
| 1 Sept 2021 | ₹5,167.8 | ₹5,290 | ₹5,071.45 | ₹5,290 | 501 | 5,525 |
| 2 Sept 2021 | ₹5,133.75 | ₹5,133.75 | ₹4,968.4 | ₹4,968.4 | 401 | 5,525 |
| 3 Sept 2021 | ₹4,873.55 | ₹5,227.4 | ₹4,775 | ₹5,017.45 | 3,001 | 8,100 |
| 6 Sept 2021 | ₹5,250 | ₹5,250 | ₹5,105 | ₹5,219.2 | 176 | 8,175 |
| 7 Sept 2021 | ₹5,580 | ₹5,580 | ₹5,150 | ₹5,400 | 276 | 8,300 |
| 8 Sept 2021 | ₹5,329.95 | ₹5,329.95 | ₹5,046.3 | ₹5,046.3 | 501 | 8,475 |
| 9 Sept 2021 | ₹5,083.6 | ₹5,299.6 | ₹5,083.6 | ₹5,185 | 1,026 | 8,975 |
| 13 Sept 2021 | ₹5,365 | ₹5,475.95 | ₹5,325 | ₹5,372.65 | 276 | 9,100 |
| 14 Sept 2021 | ₹5,240 | ₹5,323 | ₹5,173 | ₹5,243.5 | 326 | 9,100 |
| 15 Sept 2021 | ₹5,200 | ₹5,200 | ₹4,950 | ₹4,974.75 | 476 | 8,950 |
| 16 Sept 2021 | ₹4,859 | ₹4,942.6 | ₹4,140.7 | ₹4,140.7 | 3,051 | 11,325 |
| 17 Sept 2021 | ₹4,018.8 | ₹4,430 | ₹3,787.05 | ₹4,065.5 | 2,076 | 11,750 |
| 20 Sept 2021 | ₹4,460.95 | ₹4,810 | ₹4,200 | ₹4,810 | 1,076 | 11,200 |
| 21 Sept 2021 | ₹4,882.4 | ₹5,275 | ₹4,535.05 | ₹4,535.05 | 501 | 11,375 |
| 22 Sept 2021 | ₹4,750 | ₹4,920 | ₹4,695.45 | ₹4,822 | 401 | 11,650 |
| 23 Sept 2021 | ₹4,600 | ₹4,600 | ₹4,090 | ₹4,090 | 1,651 | 11,625 |
| 24 Sept 2021 | ₹4,061.5 | ₹4,250 | ₹4,050 | ₹4,120.3 | 851 | 11,825 |
| 27 Sept 2021 | ₹3,800 | ₹3,887 | ₹3,616.8 | ₹3,770 | 601 | 12,075 |
| 28 Sept 2021 | ₹3,875 | ₹4,585.2 | ₹3,807.3 | ₹3,807.3 | 1,976 | 12,500 |
| 29 Sept 2021 | ₹4,409.5 | ₹4,409.5 | ₹4,020 | ₹4,117.9 | 1,601 | 11,150 |
| 30 Sept 2021 | ₹4,300 | ₹4,605 | ₹4,100 | ₹4,605 | 17,301 | 7,825 |