NIFTY BANK 33,000 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹8,600 and a low of ₹4,231.45. Final close ₹6,750.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹5,450 | ₹5,450 | ₹4,925 | ₹5,270 | 176 | 1,500 |
| 29 Sept 2021 | ₹4,670.55 | ₹5,139.85 | ₹4,585 | ₹4,997.95 | 7,751 | 8,450 |
| 30 Sept 2021 | ₹4,825 | ₹5,015.5 | ₹4,590.3 | ₹4,636.35 | 2,202 | 10,200 |
| 1 Oct 2021 | ₹4,300 | ₹4,405 | ₹4,231.45 | ₹4,390 | 1,376 | 11,000 |
| 4 Oct 2021 | ₹4,624.75 | ₹4,755.3 | ₹4,609.25 | ₹4,711.9 | 1,177 | 11,250 |
| 5 Oct 2021 | ₹4,622 | ₹4,622 | ₹4,548.3 | ₹4,548.3 | 501 | 10,825 |
| 6 Oct 2021 | ₹4,999 | ₹5,157.75 | ₹4,638.55 | ₹4,638.55 | 551 | 10,850 |
| 7 Oct 2021 | ₹4,947.7 | ₹4,959.65 | ₹4,848.15 | ₹4,890.15 | 551 | 10,725 |
| 8 Oct 2021 | ₹4,944.3 | ₹5,135 | ₹4,855 | ₹4,855 | 327 | 10,575 |
| 11 Oct 2021 | ₹5,220 | ₹5,525 | ₹5,220 | ₹5,525 | 751 | 11,025 |
| 12 Oct 2021 | ₹5,371.25 | ₹5,374.7 | ₹5,371.25 | ₹5,374.7 | 427 | 11,050 |
| 13 Oct 2021 | ₹5,628.55 | ₹5,755 | ₹5,628.55 | ₹5,725 | 1,276 | 12,075 |
| 14 Oct 2021 | ₹5,880 | ₹6,409.25 | ₹5,880 | ₹6,409.25 | 526 | 11,800 |
| 18 Oct 2021 | ₹6,655.45 | ₹6,940 | ₹6,655.45 | ₹6,790.2 | 7,101 | 6,550 |
| 19 Oct 2021 | ₹6,972.85 | ₹6,972.85 | ₹6,551 | ₹6,912.3 | 877 | 5,900 |
| 20 Oct 2021 | ₹6,488.45 | ₹6,759.7 | ₹6,488.45 | ₹6,544.65 | 401 | 5,550 |
| 21 Oct 2021 | ₹6,810 | ₹7,036 | ₹6,500 | ₹7,036 | 651 | 5,350 |
| 22 Oct 2021 | ₹7,370.5 | ₹7,505.15 | ₹7,245 | ₹7,245 | 201 | 5,350 |
| 25 Oct 2021 | ₹7,777.7 | ₹8,600 | ₹7,750 | ₹8,600 | 126 | 5,325 |
| 26 Oct 2021 | ₹8,031.3 | ₹8,031.3 | ₹7,940 | ₹7,940 | 526 | 5,325 |
| 27 Oct 2021 | ₹8,320 | ₹8,360 | ₹7,950 | ₹7,950 | 2,001 | 5,150 |
| 28 Oct 2021 | ₹7,768.5 | ₹7,768.5 | ₹6,750 | ₹6,750 | 1,351 | 5,125 |