NIFTY BANK 39,000 CE traded across 20 sessions from 6 Oct 2021 to 3 Nov 2021, with a life-high of ₹2,730 and a low of ₹336.4. Final close ₹403.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Oct 2021 | ₹400.05 | ₹400.05 | ₹400.05 | ₹400.05 | 51 | 25 |
| 7 Oct 2021 | ₹400.05 | ₹400.05 | ₹400.05 | ₹400.05 | 26 | 50 |
| 8 Oct 2021 | ₹350 | ₹350 | ₹350 | ₹350 | 26 | 75 |
| 11 Oct 2021 | ₹379.75 | ₹534.45 | ₹379.75 | ₹479.25 | 676 | 450 |
| 12 Oct 2021 | ₹480 | ₹550.3 | ₹445 | ₹520 | 2,376 | 2,025 |
| 13 Oct 2021 | ₹625.6 | ₹647.05 | ₹549.95 | ₹585.3 | 6,676 | 2,550 |
| 14 Oct 2021 | ₹632.1 | ₹950 | ₹619.5 | ₹940 | 7,601 | 1,825 |
| 18 Oct 2021 | ₹1,184.35 | ₹1,368.65 | ₹1,044 | ₹1,190.55 | 2,326 | 1,875 |
| 19 Oct 2021 | ₹1,259.1 | ₹1,350 | ₹1,037.05 | ₹1,109 | 2,176 | 2,350 |
| 20 Oct 2021 | ₹986.2 | ₹1,210.85 | ₹941 | ₹1,100.1 | 5,702 | 3,325 |
| 21 Oct 2021 | ₹1,230.95 | ₹1,558.9 | ₹980 | ₹1,558.9 | 11,603 | 6,500 |
| 22 Oct 2021 | ₹1,587.75 | ₹1,725 | ₹1,454.1 | ₹1,588 | 11,726 | 5,150 |
| 25 Oct 2021 | ₹1,756.85 | ₹2,730 | ₹1,682.7 | ₹2,418.85 | 8,577 | 3,900 |
| 26 Oct 2021 | ₹2,352.8 | ₹2,500 | ₹2,100 | ₹2,460.45 | 3,051 | 3,950 |
| 27 Oct 2021 | ₹2,293.7 | ₹2,425.15 | ₹1,939.3 | ₹1,939.3 | 7,327 | 7,550 |
| 28 Oct 2021 | ₹1,768.2 | ₹1,780.5 | ₹801.55 | ₹889 | 1,61,526 | 62,075 |
| 29 Oct 2021 | ₹843.95 | ₹975 | ₹360.2 | ₹583.85 | 1,84,99,626 | 5,56,075 |
| 1 Nov 2021 | ₹697.4 | ₹1,046.6 | ₹462 | ₹1,005.55 | 64,06,303 | 3,11,025 |
| 2 Nov 2021 | ₹980.4 | ₹1,160.55 | ₹700.45 | ₹939.25 | 12,95,726 | 1,74,375 |
| 3 Nov 2021 | ₹1,034.25 | ₹1,188.85 | ₹336.4 | ₹403.7 | 28,72,651 | 1,19,375 |