NIFTY BANK 40,600 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,377.65 and a low of ₹0.15. Final close ₹1.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹162.65 | ₹162.65 | ₹162.6 | ₹162.6 | 77 | 75 |
| 29 Sept 2021 | ₹200.05 | ₹218.3 | ₹200.05 | ₹218.3 | 76 | 50 |
| 30 Sept 2021 | ₹133.75 | ₹279.1 | ₹93.35 | ₹128.65 | 526 | 200 |
| 1 Oct 2021 | ₹110 | ₹117.15 | ₹76.35 | ₹82.65 | 8,226 | 4,200 |
| 4 Oct 2021 | ₹96.3 | ₹96.3 | ₹65.45 | ₹74.1 | 1,401 | 4,550 |
| 5 Oct 2021 | ₹67.4 | ₹71.7 | ₹53.6 | ₹66.15 | 3,851 | 5,225 |
| 6 Oct 2021 | ₹72.6 | ₹84.55 | ₹55.85 | ₹58.05 | 7,476 | 6,675 |
| 7 Oct 2021 | ₹65.1 | ₹68.85 | ₹55.9 | ₹55.9 | 2,028 | 7,075 |
| 8 Oct 2021 | ₹57 | ₹70.3 | ₹47.3 | ₹50.45 | 8,976 | 7,325 |
| 11 Oct 2021 | ₹50.45 | ₹86.7 | ₹44.2 | ₹65.45 | 10,076 | 6,875 |
| 12 Oct 2021 | ₹68.6 | ₹79.85 | ₹55.15 | ₹74.55 | 6,377 | 6,625 |
| 13 Oct 2021 | ₹85.85 | ₹92.75 | ₹75.2 | ₹79 | 6,477 | 6,275 |
| 14 Oct 2021 | ₹64.65 | ₹179.05 | ₹64.65 | ₹165 | 48,727 | 15,375 |
| 18 Oct 2021 | ₹304.3 | ₹313.1 | ₹201.1 | ₹204 | 85,551 | 21,100 |
| 19 Oct 2021 | ₹231.95 | ₹269.7 | ₹144.75 | ₹162.5 | 1,61,078 | 28,625 |
| 20 Oct 2021 | ₹179.65 | ₹201.9 | ₹6.3 | ₹153.9 | 1,61,726 | 35,975 |
| 21 Oct 2021 | ₹177.95 | ₹307.6 | ₹88.4 | ₹298.5 | 8,24,327 | 1,06,875 |
| 22 Oct 2021 | ₹285.55 | ₹422.5 | ₹233.3 | ₹291 | 1,58,56,751 | 4,23,100 |
| 25 Oct 2021 | ₹350 | ₹1,377.65 | ₹300 | ₹860.05 | 51,56,477 | 1,06,000 |
| 26 Oct 2021 | ₹850 | ₹909 | ₹498.8 | ₹841.7 | 6,46,276 | 79,000 |
| 27 Oct 2021 | ₹707.95 | ₹817.1 | ₹353.05 | ₹360 | 4,98,626 | 82,575 |
| 28 Oct 2021 | ₹396.05 | ₹396.05 | ₹0.15 | ₹1.1 | 5,65,45,951 | 7,44,875 |