NIFTY BANK 32,000 CE traded across 20 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹9,576.95 and a low of ₹5,240. Final close ₹7,517.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹6,100 | ₹6,100 | ₹5,724.25 | ₹5,724.25 | 276 | 325 |
| 29 Sept 2021 | ₹5,550 | ₹6,050 | ₹5,550 | ₹6,050 | 2,077 | 2,175 |
| 30 Sept 2021 | ₹5,775 | ₹6,000 | ₹5,560 | ₹5,595 | 7,777 | 9,150 |
| 1 Oct 2021 | ₹5,278 | ₹5,433.7 | ₹5,240 | ₹5,240 | 601 | 9,825 |
| 4 Oct 2021 | ₹5,696.35 | ₹5,696.35 | ₹5,663 | ₹5,663 | 102 | 9,850 |
| 6 Oct 2021 | ₹6,020 | ₹6,040 | ₹6,020 | ₹6,040 | 52 | 9,850 |
| 7 Oct 2021 | ₹5,837.45 | ₹5,896.75 | ₹5,837.45 | ₹5,870 | 176 | 9,875 |
| 11 Oct 2021 | ₹6,236.8 | ₹6,670.2 | ₹6,236.8 | ₹6,410 | 276 | 9,900 |
| 12 Oct 2021 | ₹6,400.5 | ₹6,400.5 | ₹6,290 | ₹6,312.85 | 201 | 9,875 |
| 13 Oct 2021 | ₹6,770 | ₹6,799.15 | ₹6,770 | ₹6,799.15 | 101 | 9,850 |
| 14 Oct 2021 | ₹6,799.15 | ₹7,355 | ₹6,764.2 | ₹7,355 | 276 | 9,750 |
| 18 Oct 2021 | ₹7,800 | ₹7,933.75 | ₹7,723.5 | ₹7,850.25 | 326 | 9,675 |
| 19 Oct 2021 | ₹7,850 | ₹8,074.5 | ₹7,483.6 | ₹7,918.4 | 626 | 9,525 |
| 20 Oct 2021 | ₹7,487.9 | ₹7,558.3 | ₹7,487.9 | ₹7,558.3 | 326 | 9,825 |
| 21 Oct 2021 | ₹7,740.4 | ₹7,740.4 | ₹7,488.2 | ₹7,654.05 | 552 | 9,800 |
| 22 Oct 2021 | ₹8,624.55 | ₹8,624.55 | ₹8,624.55 | ₹8,624.55 | 26 | 9,800 |
| 25 Oct 2021 | ₹8,778.9 | ₹9,576.95 | ₹8,751 | ₹9,462.7 | 426 | 9,650 |
| 26 Oct 2021 | ₹9,411.05 | ₹9,411.05 | ₹8,977.6 | ₹9,340 | 2,001 | 9,475 |
| 27 Oct 2021 | ₹9,282.65 | ₹9,361.3 | ₹9,100 | ₹9,100 | 501 | 9,475 |
| 28 Oct 2021 | ₹8,510 | ₹8,510 | ₹7,517.9 | ₹7,517.9 | 6,927 | 9,400 |