NIFTY BANK 32,000 CE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹9,480 and a low of ₹4,700. Final close ₹5,377.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹9,400 | ₹9,480 | ₹9,070 | ₹9,300 | 2,276 | 3,175 |
| 27 Oct 2021 | ₹9,250 | ₹9,350 | ₹8,900 | ₹8,900 | 1,551 | 4,675 |
| 28 Oct 2021 | ₹8,700 | ₹8,700 | ₹7,500 | ₹7,630.5 | 16,801 | 18,675 |
| 29 Oct 2021 | ₹6,641 | ₹7,683.1 | ₹6,641 | ₹7,200 | 1,051 | 20,050 |
| 1 Nov 2021 | ₹8,000 | ₹8,000 | ₹8,000 | ₹8,000 | 1,000 | 20,025 |
| 2 Nov 2021 | ₹7,950 | ₹8,100 | ₹7,748.1 | ₹8,100 | 3,126 | 20,425 |
| 3 Nov 2021 | ₹8,013.05 | ₹8,013.05 | ₹7,400 | ₹7,457.1 | 4,301 | 20,325 |
| 8 Nov 2021 | ₹7,120 | ₹7,120 | ₹7,050 | ₹7,050 | 77 | 19,825 |
| 9 Nov 2021 | ₹7,455.25 | ₹7,511.2 | ₹7,455.25 | ₹7,511.2 | 151 | 19,800 |
| 10 Nov 2021 | ₹7,120 | ₹7,172.4 | ₹7,052 | ₹7,092 | 751 | 19,725 |
| 11 Nov 2021 | ₹6,901.75 | ₹6,901.75 | ₹6,480 | ₹6,620.65 | 851 | 18,850 |
| 12 Nov 2021 | ₹6,744.15 | ₹6,855.1 | ₹6,620 | ₹6,770 | 251 | 18,825 |
| 15 Nov 2021 | ₹7,100 | ₹7,100 | ₹6,750 | ₹6,750 | 51 | 18,825 |
| 16 Nov 2021 | ₹6,606.55 | ₹6,606.55 | ₹6,332.65 | ₹6,332.65 | 851 | 18,050 |
| 17 Nov 2021 | ₹6,139.7 | ₹6,400 | ₹6,139.7 | ₹6,250 | 326 | 17,775 |
| 18 Nov 2021 | ₹6,187.9 | ₹6,187.9 | ₹5,900 | ₹6,093.85 | 1,976 | 16,175 |
| 22 Nov 2021 | ₹5,780 | ₹5,800 | ₹4,800 | ₹5,230.7 | 4,326 | 15,775 |
| 23 Nov 2021 | ₹4,700 | ₹5,320 | ₹4,700 | ₹5,305 | 526 | 15,775 |
| 24 Nov 2021 | ₹5,380 | ₹5,870 | ₹5,380 | ₹5,450 | 301 | 15,775 |
| 25 Nov 2021 | ₹5,250 | ₹5,510 | ₹5,160 | ₹5,377.65 | 11,276 | 15,750 |