NIFTY BANK 40,000 CE traded across 20 sessions from 19 Oct 2021 to 18 Nov 2021, with a life-high of ₹1,871.4 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | ₹1,207.85 | ₹1,207.85 | ₹950 | ₹950 | 201 | 125 |
| 20 Oct 2021 | ₹978.5 | ₹978.5 | ₹810.3 | ₹810.3 | 126 | 225 |
| 21 Oct 2021 | ₹608.05 | ₹1,178.85 | ₹608.05 | ₹1,178.85 | 376 | 400 |
| 22 Oct 2021 | ₹1,065.7 | ₹1,138.2 | ₹825.45 | ₹1,138.2 | 126 | 450 |
| 25 Oct 2021 | ₹1,490.3 | ₹1,871.4 | ₹1,324.2 | ₹1,871.4 | 226 | 350 |
| 27 Oct 2021 | ₹1,688 | ₹1,688 | ₹1,688 | ₹1,688 | 51 | 325 |
| 28 Oct 2021 | ₹1,060.05 | ₹1,060.05 | ₹629.15 | ₹698.4 | 1,276 | 1,225 |
| 29 Oct 2021 | ₹714.9 | ₹739.95 | ₹360.05 | ₹473 | 7,701 | 2,900 |
| 1 Nov 2021 | ₹575 | ₹720.75 | ₹434 | ₹690 | 9,152 | 4,900 |
| 2 Nov 2021 | ₹700 | ₹762.85 | ₹542.4 | ₹624.7 | 25,576 | 11,925 |
| 3 Nov 2021 | ₹674.95 | ₹748.7 | ₹365 | ₹390.6 | 92,601 | 28,575 |
| 8 Nov 2021 | ₹397.2 | ₹409.85 | ₹233.5 | ₹357.15 | 6,64,202 | 83,900 |
| 9 Nov 2021 | ₹356.05 | ₹363.65 | ₹225.8 | ₹272.85 | 5,99,852 | 1,40,175 |
| 10 Nov 2021 | ₹206.45 | ₹210.65 | ₹135.65 | ₹139.05 | 14,33,326 | 3,07,950 |
| 11 Nov 2021 | ₹128 | ₹128 | ₹42.3 | ₹45 | 36,23,476 | 7,12,275 |
| 12 Nov 2021 | ₹46.1 | ₹63.5 | ₹32.6 | ₹40.5 | 1,21,32,952 | 10,41,375 |
| 15 Nov 2021 | ₹40.3 | ₹52.1 | ₹24.2 | ₹27.4 | 1,23,22,427 | 13,40,650 |
| 16 Nov 2021 | ₹27.15 | ₹27.2 | ₹11.75 | ₹13.15 | 1,09,58,377 | 23,39,025 |
| 17 Nov 2021 | ₹10.95 | ₹13.25 | ₹7.7 | ₹9.8 | 1,49,75,502 | 26,27,475 |
| 18 Nov 2021 | ₹6 | ₹6.5 | ₹0.1 | ₹0.2 | 2,30,88,951 | 15,01,150 |