NIFTY BANK 39,000 CE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹2,777 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹2,666.5 | ₹2,777 | ₹2,376.95 | ₹2,742.55 | 7,777 | 44,125 |
| 27 Oct 2021 | ₹2,542.55 | ₹2,700 | ₹2,280.2 | ₹2,280.2 | 3,701 | 44,275 |
| 28 Oct 2021 | ₹2,113.05 | ₹2,227.15 | ₹1,282.9 | ₹1,355.4 | 3,30,701 | 2,87,050 |
| 29 Oct 2021 | ₹1,250.05 | ₹1,431.6 | ₹847.45 | ₹1,114.6 | 11,16,701 | 4,02,225 |
| 1 Nov 2021 | ₹1,160 | ₹1,500 | ₹1,012.45 | ₹1,486.35 | 3,46,452 | 3,24,775 |
| 2 Nov 2021 | ₹1,483 | ₹1,573.55 | ₹1,232.45 | ₹1,400 | 1,81,676 | 3,48,100 |
| 3 Nov 2021 | ₹1,452.3 | ₹1,569 | ₹983.85 | ₹1,025 | 2,16,903 | 3,22,550 |
| 8 Nov 2021 | ₹1,109.55 | ₹1,109.55 | ₹776.35 | ₹1,063.25 | 9,67,951 | 1,84,825 |
| 9 Nov 2021 | ₹1,000.05 | ₹1,080 | ₹853.15 | ₹969.45 | 2,45,027 | 1,80,150 |
| 10 Nov 2021 | ₹844.85 | ₹845 | ₹653.05 | ₹675 | 10,83,826 | 3,14,725 |
| 11 Nov 2021 | ₹630 | ₹630.15 | ₹399.05 | ₹435.95 | 13,68,252 | 3,88,675 |
| 12 Nov 2021 | ₹464.8 | ₹493.15 | ₹356.05 | ₹434 | 13,67,701 | 4,62,025 |
| 15 Nov 2021 | ₹474.95 | ₹554 | ₹369.4 | ₹395.1 | 20,36,302 | 5,27,425 |
| 16 Nov 2021 | ₹397 | ₹406.45 | ₹194.3 | ₹201.3 | 26,42,401 | 5,63,800 |
| 17 Nov 2021 | ₹166.5 | ₹248.45 | ₹131.4 | ₹134.1 | 29,04,076 | 7,42,250 |
| 18 Nov 2021 | ₹139.9 | ₹150 | ₹60 | ₹62.3 | 56,39,403 | 10,22,725 |
| 22 Nov 2021 | ₹77.8 | ₹96.75 | ₹16.5 | ₹16.5 | 1,85,75,953 | 16,47,225 |
| 23 Nov 2021 | ₹14 | ₹20.15 | ₹7.6 | ₹8.05 | 1,19,81,977 | 18,01,225 |
| 24 Nov 2021 | ₹7.85 | ₹9.25 | ₹3.75 | ₹3.75 | 1,35,96,802 | 21,24,000 |
| 25 Nov 2021 | ₹3.75 | ₹3.85 | ₹0.05 | ₹0.05 | 1,18,90,927 | 13,96,600 |