NIFTY BANK 38,000 CE traded across 22 sessions from 4 Oct 2021 to 3 Nov 2021, with a life-high of ₹3,600.05 and a low of ₹649.65. Final close ₹1,400.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2021 | ₹778.15 | ₹780.6 | ₹722.8 | ₹780.6 | 377 | 300 |
| 5 Oct 2021 | ₹649.65 | ₹649.65 | ₹649.65 | ₹649.65 | 26 | 300 |
| 6 Oct 2021 | ₹871.9 | ₹904.75 | ₹692.7 | ₹692.7 | 552 | 350 |
| 7 Oct 2021 | ₹824.7 | ₹824.7 | ₹793 | ₹793 | 176 | 375 |
| 8 Oct 2021 | ₹802 | ₹884.3 | ₹682.95 | ₹726.65 | 1,676 | 675 |
| 11 Oct 2021 | ₹795 | ₹1,075.2 | ₹795 | ₹939.9 | 1,576 | 1,400 |
| 12 Oct 2021 | ₹986.6 | ₹1,095.95 | ₹886 | ₹1,087.7 | 1,226 | 1,400 |
| 13 Oct 2021 | ₹1,150 | ₹1,199.8 | ₹1,100 | ₹1,199.8 | 626 | 1,275 |
| 14 Oct 2021 | ₹1,250 | ₹1,592.3 | ₹1,248 | ₹1,592.3 | 601 | 1,725 |
| 18 Oct 2021 | ₹1,948.95 | ₹2,062.7 | ₹1,948.95 | ₹2,000 | 226 | 1,775 |
| 19 Oct 2021 | ₹2,137.45 | ₹2,137.45 | ₹1,951 | ₹1,951 | 376 | 1,575 |
| 20 Oct 2021 | ₹1,927.55 | ₹1,992.9 | ₹1,750 | ₹1,933.25 | 577 | 1,650 |
| 21 Oct 2021 | ₹1,917.5 | ₹2,248 | ₹1,747.3 | ₹2,248 | 751 | 1,650 |
| 22 Oct 2021 | ₹2,419 | ₹2,650 | ₹2,405 | ₹2,521.95 | 176 | 1,725 |
| 25 Oct 2021 | ₹2,770 | ₹3,600.05 | ₹2,770 | ₹3,415.15 | 526 | 1,500 |
| 26 Oct 2021 | ₹3,410 | ₹3,471 | ₹3,043.75 | ₹3,405.7 | 927 | 2,050 |
| 27 Oct 2021 | ₹3,369.65 | ₹3,369.65 | ₹3,087 | ₹3,087 | 476 | 2,375 |
| 28 Oct 2021 | ₹2,750 | ₹2,750 | ₹1,520.05 | ₹1,715.8 | 13,651 | 7,475 |
| 29 Oct 2021 | ₹1,484.7 | ₹1,852.35 | ₹934.8 | ₹1,420 | 2,91,401 | 49,150 |
| 1 Nov 2021 | ₹1,580 | ₹2,020 | ₹1,248.85 | ₹1,987.6 | 1,31,626 | 33,875 |
| 2 Nov 2021 | ₹2,006.35 | ₹2,133.75 | ₹1,650 | ₹1,929.7 | 41,876 | 24,425 |
| 3 Nov 2021 | ₹2,014.3 | ₹2,169.55 | ₹1,329.9 | ₹1,400.2 | 34,526 | 12,925 |