NIFTY BANK 38,200 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹3,600 and a low of ₹449.65. Final close ₹1,309.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹1,100 | ₹1,124 | ₹715 | ₹959.3 | 29,476 | 12,500 |
| 29 Sept 2021 | ₹823.55 | ₹952.95 | ₹744.15 | ₹887.8 | 14,203 | 14,625 |
| 30 Sept 2021 | ₹826.05 | ₹870.5 | ₹658.15 | ₹680.3 | 17,276 | 15,750 |
| 1 Oct 2021 | ₹600.75 | ₹600.75 | ₹453.4 | ₹473.45 | 39,727 | 19,850 |
| 4 Oct 2021 | ₹474.95 | ₹606.7 | ₹474.95 | ₹559.65 | 31,053 | 27,600 |
| 5 Oct 2021 | ₹474.95 | ₹583 | ₹449.65 | ₹556.1 | 18,577 | 27,925 |
| 6 Oct 2021 | ₹531.65 | ₹714.95 | ₹464 | ₹464 | 66,202 | 29,750 |
| 7 Oct 2021 | ₹530.5 | ₹609.15 | ₹500.45 | ₹538.15 | 31,153 | 30,950 |
| 8 Oct 2021 | ₹579.45 | ₹654 | ₹459.65 | ₹499.75 | 51,701 | 34,075 |
| 11 Oct 2021 | ₹526.15 | ₹845 | ₹501.35 | ₹704 | 2,33,128 | 37,175 |
| 12 Oct 2021 | ₹566.4 | ₹870.5 | ₹565.2 | ₹835 | 1,65,902 | 34,250 |
| 13 Oct 2021 | ₹890.5 | ₹980.4 | ₹814.2 | ₹879.75 | 34,776 | 25,800 |
| 14 Oct 2021 | ₹991.2 | ₹1,401.45 | ₹911 | ₹1,381.05 | 27,253 | 20,225 |
| 18 Oct 2021 | ₹1,500 | ₹1,842.15 | ₹1,500 | ₹1,688.4 | 13,276 | 16,825 |
| 19 Oct 2021 | ₹1,800.1 | ₹1,900.45 | ₹1,451.95 | ₹1,542.15 | 2,477 | 16,300 |
| 20 Oct 2021 | ₹1,405.8 | ₹1,686.55 | ₹1,359.4 | ₹1,559.1 | 3,601 | 15,625 |
| 21 Oct 2021 | ₹1,686.35 | ₹2,146.3 | ₹1,397.75 | ₹2,145.25 | 4,776 | 15,700 |
| 22 Oct 2021 | ₹2,095.5 | ₹2,370 | ₹2,046.45 | ₹2,250 | 5,776 | 13,275 |
| 25 Oct 2021 | ₹2,462 | ₹3,600 | ₹2,440 | ₹3,150 | 3,352 | 10,825 |
| 26 Oct 2021 | ₹3,169.15 | ₹3,170 | ₹2,790 | ₹3,100 | 1,126 | 10,375 |
| 27 Oct 2021 | ₹3,008.1 | ₹3,091.1 | ₹2,779.9 | ₹2,779.9 | 701 | 10,150 |
| 28 Oct 2021 | ₹2,551.75 | ₹2,551.75 | ₹1,297.15 | ₹1,309.05 | 8,051 | 8,175 |