NIFTY BANK 39,900 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,967.25 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹431.9 | ₹444.15 | ₹257.55 | ₹369.05 | 5,128 | 13,400 |
| 29 Sept 2021 | ₹264.3 | ₹351.3 | ₹264.3 | ₹329.8 | 9,626 | 11,850 |
| 30 Sept 2021 | ₹317.35 | ₹317.35 | ₹203.8 | ₹228 | 12,576 | 12,875 |
| 1 Oct 2021 | ₹169 | ₹201.8 | ₹105.25 | ₹126.35 | 10,076 | 13,000 |
| 4 Oct 2021 | ₹147.15 | ₹164.2 | ₹102.65 | ₹118.4 | 9,851 | 13,875 |
| 5 Oct 2021 | ₹76.55 | ₹122.05 | ₹76.55 | ₹121.2 | 9,626 | 14,650 |
| 6 Oct 2021 | ₹127.05 | ₹156.45 | ₹98.5 | ₹101.65 | 24,352 | 19,475 |
| 7 Oct 2021 | ₹153.6 | ₹153.65 | ₹101.75 | ₹105.9 | 15,977 | 21,425 |
| 8 Oct 2021 | ₹109.65 | ₹130.15 | ₹83.4 | ₹89 | 31,778 | 22,075 |
| 11 Oct 2021 | ₹77.35 | ₹175.05 | ₹77.35 | ₹132.85 | 45,076 | 24,025 |
| 12 Oct 2021 | ₹158.75 | ₹170.3 | ₹112.85 | ₹158.15 | 49,301 | 23,925 |
| 13 Oct 2021 | ₹213.9 | ₹213.95 | ₹154.8 | ₹168.2 | 26,177 | 21,075 |
| 14 Oct 2021 | ₹183.55 | ₹363.95 | ₹176.9 | ₹351.95 | 59,352 | 23,625 |
| 18 Oct 2021 | ₹503.15 | ₹609.95 | ₹421.7 | ₹450 | 6,10,927 | 88,875 |
| 19 Oct 2021 | ₹490 | ₹587.5 | ₹341 | ₹376.55 | 9,63,903 | 1,10,200 |
| 20 Oct 2021 | ₹373.15 | ₹471.9 | ₹292.95 | ₹385.05 | 5,97,902 | 1,12,525 |
| 21 Oct 2021 | ₹413.75 | ₹685 | ₹260.85 | ₹680 | 21,12,328 | 1,67,550 |
| 22 Oct 2021 | ₹671.95 | ₹871.1 | ₹572.1 | ₹715.55 | 14,56,326 | 1,02,375 |
| 25 Oct 2021 | ₹994.95 | ₹1,967.25 | ₹691.15 | ₹1,485.85 | 1,94,676 | 75,750 |
| 26 Oct 2021 | ₹1,364 | ₹1,549.95 | ₹1,065.7 | ₹1,512.45 | 33,601 | 64,450 |
| 27 Oct 2021 | ₹1,400.05 | ₹1,470 | ₹968.3 | ₹977.05 | 56,401 | 47,325 |
| 28 Oct 2021 | ₹1,032.1 | ₹1,032.25 | ₹0.1 | ₹0.2 | 3,95,15,252 | 4,27,825 |