NIFTY BANK 40,600 CE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹1,549.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹1,437.8 | ₹1,549.65 | ₹1,265.95 | ₹1,535.3 | 3,501 | 1,250 |
| 27 Oct 2021 | ₹1,404.9 | ₹1,459 | ₹1,183.55 | ₹1,183.55 | 1,626 | 1,875 |
| 28 Oct 2021 | ₹1,049.05 | ₹1,082.95 | ₹524.05 | ₹554.7 | 35,553 | 10,525 |
| 29 Oct 2021 | ₹365.05 | ₹583.85 | ₹312.6 | ₹392.7 | 34,201 | 12,125 |
| 1 Nov 2021 | ₹475.95 | ₹585 | ₹367.65 | ₹571.85 | 25,676 | 21,125 |
| 2 Nov 2021 | ₹580 | ₹610 | ₹455.8 | ₹516.45 | 18,003 | 20,775 |
| 3 Nov 2021 | ₹551.7 | ₹605.2 | ₹323.15 | ₹332.75 | 44,526 | 20,050 |
| 8 Nov 2021 | ₹349.15 | ₹349.15 | ₹230.55 | ₹313.8 | 32,501 | 21,350 |
| 9 Nov 2021 | ₹252.15 | ₹319.85 | ₹229.45 | ₹267.3 | 19,552 | 21,225 |
| 10 Nov 2021 | ₹186.65 | ₹196.65 | ₹155.35 | ₹158.95 | 22,928 | 21,925 |
| 11 Nov 2021 | ₹156.3 | ₹156.35 | ₹75.1 | ₹75.1 | 38,227 | 21,875 |
| 12 Nov 2021 | ₹93.05 | ₹93.05 | ₹57.2 | ₹69.15 | 47,602 | 24,325 |
| 15 Nov 2021 | ₹81.25 | ₹89.4 | ₹58.8 | ₹61.15 | 48,478 | 25,150 |
| 16 Nov 2021 | ₹47.85 | ₹55.25 | ₹29.45 | ₹33.3 | 65,626 | 27,225 |
| 17 Nov 2021 | ₹21.05 | ₹35.95 | ₹21.05 | ₹30.75 | 56,151 | 27,375 |
| 18 Nov 2021 | ₹24.9 | ₹27.15 | ₹10.2 | ₹13.15 | 1,23,127 | 39,325 |
| 22 Nov 2021 | ₹12.4 | ₹13.2 | ₹7.7 | ₹7.85 | 4,32,326 | 55,875 |
| 23 Nov 2021 | ₹7.8 | ₹8.85 | ₹3.1 | ₹3.75 | 1,29,801 | 45,800 |
| 24 Nov 2021 | ₹3.6 | ₹3.95 | ₹1.4 | ₹1.4 | 1,02,701 | 44,825 |
| 25 Nov 2021 | ₹1.75 | ₹3.35 | ₹0.05 | ₹0.1 | 2,22,726 | 1,04,025 |