NIFTY BANK 31,000 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹10,600 and a low of ₹5,991.6. Final close ₹8,578.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹7,008.4 | ₹7,150 | ₹6,500 | ₹7,150 | 2,376 | 2,225 |
| 29 Sept 2021 | ₹6,555.55 | ₹7,100 | ₹6,555.55 | ₹6,920 | 2,551 | 4,125 |
| 30 Sept 2021 | ₹6,820 | ₹6,975 | ₹6,550 | ₹6,577.2 | 12,702 | 15,325 |
| 1 Oct 2021 | ₹6,111.1 | ₹6,798.25 | ₹5,991.6 | ₹6,298.95 | 3,202 | 15,125 |
| 4 Oct 2021 | ₹6,635.55 | ₹6,743.35 | ₹6,610 | ₹6,743.35 | 1,452 | 14,775 |
| 5 Oct 2021 | ₹6,599.2 | ₹6,849 | ₹6,546.15 | ₹6,849 | 3,226 | 14,725 |
| 6 Oct 2021 | ₹7,010.05 | ₹7,053.85 | ₹6,575.5 | ₹6,620 | 851 | 14,325 |
| 7 Oct 2021 | ₹6,934.7 | ₹7,027.9 | ₹6,820.75 | ₹6,839.9 | 376 | 14,125 |
| 8 Oct 2021 | ₹6,914.95 | ₹6,915.1 | ₹6,860 | ₹6,915.1 | 226 | 14,050 |
| 11 Oct 2021 | ₹7,244.35 | ₹7,244.35 | ₹7,244.35 | ₹7,244.35 | 26 | 14,050 |
| 12 Oct 2021 | ₹7,346.15 | ₹7,686.7 | ₹7,346.15 | ₹7,523.45 | 526 | 14,150 |
| 13 Oct 2021 | ₹7,590 | ₹7,590 | ₹7,590 | ₹7,590 | 26 | 14,250 |
| 14 Oct 2021 | ₹7,850 | ₹8,355 | ₹7,850 | ₹8,355 | 276 | 14,000 |
| 18 Oct 2021 | ₹9,736.6 | ₹9,736.6 | ₹8,690 | ₹8,741.6 | 451 | 13,675 |
| 19 Oct 2021 | ₹8,970 | ₹8,970 | ₹8,518.75 | ₹8,518.75 | 801 | 13,525 |
| 20 Oct 2021 | ₹8,688.2 | ₹8,730 | ₹8,560.45 | ₹8,595.95 | 1,876 | 13,400 |
| 21 Oct 2021 | ₹8,772.4 | ₹9,300 | ₹8,636.95 | ₹9,300 | 702 | 13,200 |
| 22 Oct 2021 | ₹9,549.9 | ₹9,559.9 | ₹9,203.65 | ₹9,338 | 776 | 13,075 |
| 25 Oct 2021 | ₹9,795.85 | ₹10,600 | ₹9,720 | ₹10,320 | 901 | 12,950 |
| 26 Oct 2021 | ₹10,393.05 | ₹10,393.05 | ₹9,970 | ₹9,970 | 426 | 12,600 |
| 27 Oct 2021 | ₹10,339.85 | ₹10,339.95 | ₹9,882.6 | ₹9,882.6 | 2,551 | 12,100 |
| 28 Oct 2021 | ₹9,768.55 | ₹9,768.55 | ₹8,540 | ₹8,578.85 | 9,826 | 11,950 |