NIFTY BANK 40,000 CE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹2,003.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹1,880 | ₹2,003.5 | ₹1,620 | ₹1,932.4 | 41,527 | 99,300 |
| 27 Oct 2021 | ₹1,933.5 | ₹1,933.5 | ₹1,546.35 | ₹1,546.35 | 28,776 | 1,01,650 |
| 28 Oct 2021 | ₹1,500.05 | ₹1,508.6 | ₹752 | ₹806 | 5,51,903 | 2,09,775 |
| 29 Oct 2021 | ₹749.85 | ₹846.6 | ₹465.1 | ₹600 | 15,58,726 | 3,53,325 |
| 1 Nov 2021 | ₹650.8 | ₹862 | ₹540.85 | ₹847 | 8,06,877 | 2,99,075 |
| 2 Nov 2021 | ₹808.45 | ₹905 | ₹672.75 | ₹783.6 | 12,96,952 | 4,13,100 |
| 3 Nov 2021 | ₹886.2 | ₹903.5 | ₹509.85 | ₹539.3 | 18,41,177 | 5,31,200 |
| 8 Nov 2021 | ₹600 | ₹600 | ₹375 | ₹517.7 | 14,03,026 | 5,12,150 |
| 9 Nov 2021 | ₹500.05 | ₹526.45 | ₹385 | ₹445 | 6,46,526 | 5,34,950 |
| 10 Nov 2021 | ₹362.9 | ₹384.35 | ₹271.85 | ₹279.2 | 12,38,177 | 4,81,775 |
| 11 Nov 2021 | ₹252.2 | ₹253.2 | ₹143.35 | ₹148 | 14,21,477 | 5,58,725 |
| 12 Nov 2021 | ₹155.15 | ₹174 | ₹112.65 | ₹140 | 14,65,151 | 5,67,750 |
| 15 Nov 2021 | ₹163 | ₹179.3 | ₹114.3 | ₹122 | 17,80,226 | 8,17,500 |
| 16 Nov 2021 | ₹119.45 | ₹122 | ₹51 | ₹54.85 | 21,18,077 | 6,22,150 |
| 17 Nov 2021 | ₹44.75 | ₹66.2 | ₹40 | ₹43.6 | 20,45,602 | 6,88,075 |
| 18 Nov 2021 | ₹43.9 | ₹43.9 | ₹16.2 | ₹18.1 | 45,29,277 | 12,37,850 |
| 22 Nov 2021 | ₹18.4 | ₹24.8 | ₹9.55 | ₹10.45 | 1,17,54,503 | 24,20,850 |
| 23 Nov 2021 | ₹9 | ₹10.8 | ₹4.1 | ₹4.25 | 80,86,902 | 14,10,400 |
| 24 Nov 2021 | ₹4.4 | ₹4.9 | ₹2.15 | ₹2.15 | 67,14,051 | 13,75,050 |
| 25 Nov 2021 | ₹2 | ₹2.35 | ₹0.05 | ₹0.05 | 61,26,527 | 9,98,825 |