NIFTY BANK 40,000 CE traded across 20 sessions from 17 Nov 2021 to 16 Dec 2021, with a life-high of ₹699 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2021 | ₹456.05 | ₹456.05 | ₹240 | ₹240 | 51 | 25 |
| 22 Nov 2021 | ₹5.3 | ₹699 | ₹5.3 | ₹176.85 | 176 | 100 |
| 23 Nov 2021 | ₹120 | ₹139.95 | ₹94.55 | ₹95.55 | 501 | 450 |
| 24 Nov 2021 | ₹99.6 | ₹110 | ₹40.15 | ₹80 | 476 | 625 |
| 25 Nov 2021 | ₹80 | ₹89 | ₹53.25 | ₹64.75 | 1,701 | 1,500 |
| 26 Nov 2021 | ₹51 | ₹69.95 | ₹36.5 | ₹45.7 | 6,951 | 5,150 |
| 29 Nov 2021 | ₹35 | ₹45 | ₹20.65 | ₹32 | 4,502 | 7,050 |
| 30 Nov 2021 | ₹32.2 | ₹39.75 | ₹22.4 | ₹23.5 | 5,551 | 8,500 |
| 1 Dec 2021 | ₹24 | ₹39 | ₹23.2 | ₹26.45 | 5,276 | 9,100 |
| 2 Dec 2021 | ₹64.05 | ₹64.05 | ₹17.4 | ₹17.4 | 14,726 | 12,300 |
| 3 Dec 2021 | ₹21 | ₹25 | ₹12.1 | ₹13.25 | 31,501 | 18,875 |
| 6 Dec 2021 | ₹11.8 | ₹14.95 | ₹9.05 | ₹11.65 | 19,726 | 23,575 |
| 7 Dec 2021 | ₹9.5 | ₹20.5 | ₹8 | ₹16 | 3,23,552 | 1,73,275 |
| 8 Dec 2021 | ₹61.85 | ₹61.85 | ₹13.4 | ₹14 | 4,28,826 | 2,55,075 |
| 9 Dec 2021 | ₹17.1 | ₹17.1 | ₹6.75 | ₹7.7 | 21,96,526 | 10,20,875 |
| 10 Dec 2021 | ₹7.75 | ₹8.4 | ₹4.45 | ₹6.35 | 38,13,527 | 12,05,400 |
| 13 Dec 2021 | ₹6.85 | ₹7.9 | ₹4.65 | ₹6 | 59,78,278 | 16,72,050 |
| 14 Dec 2021 | ₹4.55 | ₹5.35 | ₹3.35 | ₹3.8 | 49,10,728 | 14,80,075 |
| 15 Dec 2021 | ₹4.1 | ₹4.7 | ₹1.95 | ₹3.6 | 41,39,702 | 13,86,825 |
| 16 Dec 2021 | ₹2.6 | ₹3.1 | ₹0.05 | ₹0.05 | 69,76,652 | 4,67,200 |