NIFTY BANK 38,800 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹2,910.35 and a low of ₹219.35. Final close ₹710.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹794.35 | ₹856.95 | ₹508.95 | ₹706.7 | 5,776 | 4,200 |
| 29 Sept 2021 | ₹565.1 | ₹684 | ₹521.9 | ₹636 | 8,151 | 4,025 |
| 30 Sept 2021 | ₹610.95 | ₹610.95 | ₹440.95 | ₹454.85 | 9,726 | 6,500 |
| 1 Oct 2021 | ₹358 | ₹361.1 | ₹286.55 | ₹295.2 | 18,277 | 8,225 |
| 4 Oct 2021 | ₹324.95 | ₹379.05 | ₹311.55 | ₹326.5 | 12,177 | 11,025 |
| 5 Oct 2021 | ₹290.9 | ₹345 | ₹247.6 | ₹328.95 | 9,477 | 11,825 |
| 6 Oct 2021 | ₹340 | ₹436.3 | ₹270.65 | ₹274.55 | 26,528 | 10,675 |
| 7 Oct 2021 | ₹345.5 | ₹358.95 | ₹295.2 | ₹309.05 | 15,552 | 12,475 |
| 8 Oct 2021 | ₹311 | ₹381.4 | ₹255.05 | ₹271.55 | 24,601 | 13,225 |
| 11 Oct 2021 | ₹219.35 | ₹514.6 | ₹219.35 | ₹414.1 | 58,702 | 27,300 |
| 12 Oct 2021 | ₹358.7 | ₹522.4 | ₹355.2 | ₹491.55 | 65,527 | 35,800 |
| 13 Oct 2021 | ₹600 | ₹608.6 | ₹481.55 | ₹536.45 | 2,03,526 | 44,200 |
| 14 Oct 2021 | ₹555.55 | ₹941.1 | ₹510 | ₹927 | 2,96,728 | 42,575 |
| 18 Oct 2021 | ₹1,265.9 | ₹1,366.75 | ₹1,057.5 | ₹1,176.95 | 33,976 | 31,275 |
| 19 Oct 2021 | ₹1,292.5 | ₹1,387.15 | ₹966.75 | ₹1,074.7 | 25,577 | 28,000 |
| 20 Oct 2021 | ₹996.75 | ₹1,201.4 | ₹883.1 | ₹1,066.95 | 20,627 | 26,300 |
| 21 Oct 2021 | ₹1,154.45 | ₹1,572.1 | ₹903.75 | ₹1,553.5 | 23,951 | 26,500 |
| 22 Oct 2021 | ₹1,559 | ₹1,810 | ₹1,470.55 | ₹1,665.2 | 13,326 | 22,700 |
| 25 Oct 2021 | ₹1,813.15 | ₹2,910.35 | ₹1,813.15 | ₹2,550 | 10,502 | 18,325 |
| 26 Oct 2021 | ₹2,550 | ₹2,624.3 | ₹2,200 | ₹2,623.65 | 3,451 | 17,025 |
| 27 Oct 2021 | ₹2,484.15 | ₹2,521.4 | ₹2,063.5 | ₹2,063.5 | 4,376 | 15,500 |
| 28 Oct 2021 | ₹1,947.45 | ₹1,947.45 | ₹678.45 | ₹710.05 | 19,726 | 13,100 |