NIFTY BANK 39,200 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹2,603.55 and a low of ₹114.1. Final close ₹307.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹664.75 | ₹701.45 | ₹407 | ₹573 | 6,976 | 4,425 |
| 29 Sept 2021 | ₹403.5 | ₹543.85 | ₹403.5 | ₹499.3 | 4,301 | 3,825 |
| 30 Sept 2021 | ₹450 | ₹479 | ₹341.45 | ₹352 | 10,251 | 6,925 |
| 1 Oct 2021 | ₹243.35 | ₹271 | ₹210.6 | ₹222.55 | 19,876 | 11,450 |
| 4 Oct 2021 | ₹224.4 | ₹275.45 | ₹215.65 | ₹226 | 19,428 | 17,225 |
| 5 Oct 2021 | ₹200 | ₹234.6 | ₹169.05 | ₹223.95 | 24,152 | 21,375 |
| 6 Oct 2021 | ₹245.75 | ₹302.3 | ₹185.4 | ₹187.65 | 34,227 | 18,650 |
| 7 Oct 2021 | ₹250.2 | ₹250.2 | ₹200.55 | ₹208.5 | 18,576 | 17,075 |
| 8 Oct 2021 | ₹247.25 | ₹259.8 | ₹166.55 | ₹173.95 | 29,077 | 15,825 |
| 11 Oct 2021 | ₹114.1 | ₹353.55 | ₹114.1 | ₹274.95 | 42,051 | 19,525 |
| 12 Oct 2021 | ₹248.25 | ₹353.6 | ₹232.1 | ₹330.8 | 32,476 | 21,025 |
| 13 Oct 2021 | ₹355 | ₹414.75 | ₹328.45 | ₹363.05 | 52,601 | 16,675 |
| 14 Oct 2021 | ₹400.9 | ₹694 | ₹377.05 | ₹689.6 | 3,18,928 | 49,650 |
| 18 Oct 2021 | ₹806 | ₹1,040.4 | ₹680 | ₹876.7 | 56,177 | 33,725 |
| 19 Oct 2021 | ₹972.4 | ₹1,059 | ₹698.5 | ₹775 | 44,252 | 30,275 |
| 20 Oct 2021 | ₹687.7 | ₹907.8 | ₹628 | ₹781.9 | 91,028 | 35,475 |
| 21 Oct 2021 | ₹835.6 | ₹1,233.05 | ₹607.5 | ₹1,209.9 | 1,10,826 | 36,075 |
| 22 Oct 2021 | ₹1,233.85 | ₹1,455 | ₹1,106.1 | ₹1,280 | 65,051 | 17,175 |
| 25 Oct 2021 | ₹1,536.15 | ₹2,603.55 | ₹1,425.15 | ₹2,167 | 10,551 | 13,100 |
| 26 Oct 2021 | ₹2,040.7 | ₹2,216.8 | ₹1,750 | ₹2,200 | 3,502 | 12,400 |
| 27 Oct 2021 | ₹1,966.3 | ₹2,115 | ₹1,735.4 | ₹1,735.4 | 9,901 | 10,375 |
| 28 Oct 2021 | ₹1,501.3 | ₹1,501.3 | ₹278.75 | ₹307.3 | 2,91,976 | 21,400 |