NIFTY BANK 37,000 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹1,565.2 and a low of ₹415. Final close ₹751.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹506.75 | ₹563.05 | ₹475.55 | ₹547 | 351 | 375 |
| 8 Sept 2021 | ₹600 | ₹688.8 | ₹600 | ₹688.8 | 76 | 375 |
| 9 Sept 2021 | ₹711.9 | ₹711.9 | ₹549.85 | ₹549.85 | 301 | 425 |
| 13 Sept 2021 | ₹540.6 | ₹540.6 | ₹424.7 | ₹451.1 | 677 | 625 |
| 14 Sept 2021 | ₹551.05 | ₹551.1 | ₹452.2 | ₹475 | 2,551 | 1,450 |
| 15 Sept 2021 | ₹445 | ₹671.05 | ₹445 | ₹615.65 | 4,851 | 2,800 |
| 16 Sept 2021 | ₹644.95 | ₹1,221.9 | ₹625.3 | ₹1,221.9 | 7,526 | 2,925 |
| 17 Sept 2021 | ₹1,353.95 | ₹1,475 | ₹940 | ₹1,204.5 | 7,426 | 2,225 |
| 20 Sept 2021 | ₹1,000 | ₹1,160.5 | ₹795 | ₹795 | 4,301 | 3,075 |
| 21 Sept 2021 | ₹850 | ₹915.2 | ₹602 | ₹905 | 54,601 | 16,225 |
| 22 Sept 2021 | ₹874.75 | ₹878.55 | ₹705.4 | ₹743.9 | 54,153 | 27,750 |
| 23 Sept 2021 | ₹850 | ₹1,204 | ₹781.2 | ₹1,201.1 | 37,451 | 21,475 |
| 24 Sept 2021 | ₹1,325 | ₹1,406.95 | ₹1,053.45 | ₹1,116.45 | 38,952 | 21,100 |
| 27 Sept 2021 | ₹1,324.95 | ₹1,565.2 | ₹1,202.75 | ₹1,407.3 | 15,526 | 21,000 |
| 28 Sept 2021 | ₹1,500 | ₹1,508.55 | ₹829.2 | ₹1,213.1 | 1,00,077 | 23,225 |
| 29 Sept 2021 | ₹921.95 | ₹1,205 | ₹833.3 | ₹1,087.6 | 1,62,002 | 33,025 |
| 30 Sept 2021 | ₹1,038.05 | ₹1,082 | ₹744.3 | ₹775 | 3,30,127 | 1,05,825 |
| 1 Oct 2021 | ₹415 | ₹620 | ₹415 | ₹532 | 1,69,53,228 | 6,08,700 |
| 4 Oct 2021 | ₹554.6 | ₹784.95 | ₹554.6 | ₹738.05 | 24,42,726 | 3,23,450 |
| 5 Oct 2021 | ₹633.55 | ₹839.75 | ₹519.1 | ₹795.85 | 25,80,403 | 2,57,075 |
| 6 Oct 2021 | ₹765.35 | ₹1,114 | ₹531 | ₹532.15 | 12,28,326 | 1,72,675 |
| 7 Oct 2021 | ₹755.65 | ₹937.95 | ₹673.25 | ₹751 | 6,33,827 | 65,875 |