NIFTY BANK 40,800 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,214.2 and a low of ₹0.15. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹235 | ₹235 | ₹190 | ₹190 | 76 | 325 |
| 29 Sept 2021 | ₹154.4 | ₹194.2 | ₹154.4 | ₹180 | 151 | 350 |
| 30 Sept 2021 | ₹213.25 | ₹220.1 | ₹113.65 | ₹114.55 | 7,877 | 1,600 |
| 1 Oct 2021 | ₹124 | ₹124 | ₹68.1 | ₹72.7 | 5,651 | 1,100 |
| 4 Oct 2021 | ₹85 | ₹88 | ₹56.25 | ₹56.25 | 176 | 1,075 |
| 5 Oct 2021 | ₹60.75 | ₹66.6 | ₹46.95 | ₹66.6 | 226 | 975 |
| 6 Oct 2021 | ₹60.2 | ₹74.65 | ₹50 | ₹50 | 926 | 975 |
| 7 Oct 2021 | ₹42.95 | ₹56.15 | ₹42.95 | ₹50 | 576 | 1,075 |
| 8 Oct 2021 | ₹55 | ₹55 | ₹41.25 | ₹41.25 | 702 | 1,200 |
| 11 Oct 2021 | ₹49 | ₹72 | ₹46.95 | ₹54.8 | 7,226 | 1,825 |
| 12 Oct 2021 | ₹56.7 | ₹65.6 | ₹45.4 | ₹61.6 | 12,552 | 2,525 |
| 13 Oct 2021 | ₹91.5 | ₹91.5 | ₹56.75 | ₹63.1 | 13,252 | 3,875 |
| 14 Oct 2021 | ₹69.6 | ₹146.05 | ₹64.25 | ₹132.85 | 40,453 | 7,825 |
| 18 Oct 2021 | ₹113 | ₹255.55 | ₹113 | ₹159.65 | 85,276 | 15,825 |
| 19 Oct 2021 | ₹182.75 | ₹214.15 | ₹107.95 | ₹124.5 | 1,37,452 | 29,150 |
| 20 Oct 2021 | ₹107.65 | ₹151.35 | ₹93.75 | ₹114 | 1,56,952 | 43,350 |
| 21 Oct 2021 | ₹122.45 | ₹233.6 | ₹64.3 | ₹230 | 9,40,853 | 1,66,125 |
| 22 Oct 2021 | ₹228 | ₹324 | ₹172.85 | ₹211.05 | 1,12,84,076 | 3,39,625 |
| 25 Oct 2021 | ₹310 | ₹1,214.2 | ₹235.05 | ₹700.55 | 1,41,56,603 | 1,90,175 |
| 26 Oct 2021 | ₹706 | ₹741.25 | ₹377 | ₹673.55 | 37,23,878 | 1,28,800 |
| 27 Oct 2021 | ₹543.25 | ₹644.1 | ₹226.1 | ₹232 | 37,71,351 | 3,12,825 |
| 28 Oct 2021 | ₹280 | ₹322.8 | ₹0.15 | ₹0.25 | 4,77,13,252 | 6,47,250 |