NIFTY BANK 40,500 PE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹3,785.8 and a low of ₹582.05. Final close ₹3,142.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹649.95 | ₹782.5 | ₹582.05 | ₹587.85 | 1,15,126 | 60,675 |
| 27 Oct 2021 | ₹625.8 | ₹765.7 | ₹586.7 | ₹760 | 83,252 | 76,175 |
| 28 Oct 2021 | ₹811.45 | ₹1,501.8 | ₹762.7 | ₹1,394.2 | 4,72,903 | 1,28,550 |
| 29 Oct 2021 | ₹1,897.6 | ₹2,239.6 | ₹1,233.9 | ₹1,467.4 | 97,801 | 1,01,375 |
| 1 Nov 2021 | ₹1,470.1 | ₹1,629.75 | ₹1,000.1 | ₹1,016.5 | 46,251 | 1,04,025 |
| 2 Nov 2021 | ₹1,013.05 | ₹1,243.7 | ₹903.95 | ₹1,001 | 1,16,978 | 1,00,875 |
| 3 Nov 2021 | ₹959.95 | ₹1,434.25 | ₹856.2 | ₹1,334 | 1,10,078 | 1,00,500 |
| 8 Nov 2021 | ₹1,319 | ₹1,695.75 | ₹1,122.75 | ₹1,135 | 35,026 | 99,575 |
| 9 Nov 2021 | ₹1,259.6 | ₹1,378.7 | ₹1,157 | ₹1,217.6 | 12,901 | 97,125 |
| 10 Nov 2021 | ₹1,382.2 | ₹1,679.1 | ₹1,382.15 | ₹1,558.45 | 18,127 | 92,725 |
| 11 Nov 2021 | ₹1,770.1 | ₹2,130.35 | ₹1,705.25 | ₹1,885.25 | 35,352 | 89,625 |
| 12 Nov 2021 | ₹1,807.4 | ₹1,988.9 | ₹1,635.4 | ₹1,716.45 | 18,102 | 83,025 |
| 15 Nov 2021 | ₹583.95 | ₹1,824 | ₹583.95 | ₹1,724.3 | 10,226 | 80,725 |
| 16 Nov 2021 | ₹1,869.95 | ₹2,190.4 | ₹1,869.95 | ₹2,173.35 | 8,901 | 78,775 |
| 17 Nov 2021 | ₹2,300 | ₹2,422.75 | ₹1,991.4 | ₹2,422.75 | 7,426 | 76,525 |
| 18 Nov 2021 | ₹2,355.05 | ₹2,679 | ₹2,220 | ₹2,421.4 | 15,177 | 77,350 |
| 22 Nov 2021 | ₹2,576.95 | ₹3,785.8 | ₹2,551.15 | ₹3,251 | 16,052 | 71,725 |
| 23 Nov 2021 | ₹3,638.45 | ₹3,775 | ₹3,050.5 | ₹3,236.55 | 16,726 | 63,775 |
| 24 Nov 2021 | ₹3,126 | ₹3,126 | ₹2,631 | ₹3,096.5 | 8,826 | 63,225 |
| 25 Nov 2021 | ₹3,069.85 | ₹3,354.45 | ₹2,975 | ₹3,142.65 | 26,227 | 62,900 |