NIFTY BANK 39,300 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹2,519.55 and a low of ₹150.35. Final close ₹209.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹591.25 | ₹591.25 | ₹349.75 | ₹541.8 | 851 | 1,800 |
| 29 Sept 2021 | ₹463.25 | ₹511.15 | ₹438.95 | ₹473.1 | 1,101 | 1,825 |
| 30 Sept 2021 | ₹445.7 | ₹445.7 | ₹324.7 | ₹336.5 | 5,276 | 2,350 |
| 1 Oct 2021 | ₹262.25 | ₹262.5 | ₹196.9 | ₹201 | 19,077 | 6,900 |
| 4 Oct 2021 | ₹233.7 | ₹252.2 | ₹195 | ₹206 | 18,501 | 12,100 |
| 5 Oct 2021 | ₹176.8 | ₹216 | ₹161.15 | ₹207.7 | 31,677 | 21,525 |
| 6 Oct 2021 | ₹209.95 | ₹274.6 | ₹169.2 | ₹169.2 | 40,727 | 24,725 |
| 7 Oct 2021 | ₹228.4 | ₹228.4 | ₹181.2 | ₹187.65 | 28,928 | 24,475 |
| 8 Oct 2021 | ₹207.3 | ₹237.9 | ₹150.35 | ₹154 | 61,352 | 15,525 |
| 11 Oct 2021 | ₹164.15 | ₹320.65 | ₹164.15 | ₹249.8 | 49,102 | 12,450 |
| 12 Oct 2021 | ₹251.95 | ₹316.85 | ₹209.25 | ₹296.65 | 32,953 | 12,775 |
| 13 Oct 2021 | ₹333.5 | ₹375.15 | ₹295.65 | ₹327.3 | 42,927 | 16,575 |
| 14 Oct 2021 | ₹359.8 | ₹632 | ₹342.65 | ₹625 | 1,61,178 | 38,800 |
| 18 Oct 2021 | ₹875.45 | ₹971.35 | ₹726.25 | ₹809.7 | 66,376 | 25,000 |
| 19 Oct 2021 | ₹895 | ₹984 | ₹640 | ₹694.55 | 64,352 | 24,950 |
| 20 Oct 2021 | ₹612.65 | ₹836.05 | ₹571.05 | ₹718 | 2,13,928 | 30,850 |
| 21 Oct 2021 | ₹737.8 | ₹1,144.2 | ₹549 | ₹1,099.35 | 1,99,478 | 30,425 |
| 22 Oct 2021 | ₹1,158.05 | ₹1,365 | ₹1,023.5 | ₹1,193 | 99,177 | 23,875 |
| 25 Oct 2021 | ₹1,347.8 | ₹2,519.55 | ₹1,244.55 | ₹2,068.1 | 19,701 | 16,550 |
| 26 Oct 2021 | ₹1,989.35 | ₹2,127.9 | ₹1,642.65 | ₹2,089.6 | 5,126 | 15,025 |
| 27 Oct 2021 | ₹1,930 | ₹2,056.2 | ₹1,558.35 | ₹1,558.35 | 6,001 | 12,950 |
| 28 Oct 2021 | ₹1,384.4 | ₹1,388.45 | ₹177.7 | ₹209.75 | 10,24,201 | 65,750 |