NIFTY BANK 39,000 CE traded across 23 sessions from 23 Nov 2021 to 23 Dec 2021, with a life-high of ₹385.35 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2021 | ₹385.35 | ₹385.35 | ₹300.85 | ₹300.85 | 76 | 50 |
| 24 Nov 2021 | ₹40 | ₹319.7 | ₹40 | ₹319.7 | 126 | 100 |
| 25 Nov 2021 | ₹180.05 | ₹180.05 | ₹180.05 | ₹180.05 | 26 | 100 |
| 26 Nov 2021 | ₹180 | ₹180 | ₹100 | ₹100 | 152 | 150 |
| 29 Nov 2021 | ₹72 | ₹72 | ₹72 | ₹72 | 51 | 225 |
| 30 Nov 2021 | ₹72 | ₹99 | ₹72 | ₹80 | 126 | 275 |
| 1 Dec 2021 | ₹82 | ₹129.5 | ₹53.65 | ₹78.55 | 326 | 400 |
| 2 Dec 2021 | ₹50 | ₹105 | ₹42 | ₹82 | 1,052 | 1,025 |
| 3 Dec 2021 | ₹80.35 | ₹100 | ₹52 | ₹56 | 1,401 | 1,600 |
| 6 Dec 2021 | ₹98.95 | ₹98.95 | ₹35.15 | ₹45 | 3,176 | 2,675 |
| 7 Dec 2021 | ₹45 | ₹115 | ₹33 | ₹60.15 | 9,001 | 5,450 |
| 8 Dec 2021 | ₹90.75 | ₹110.25 | ₹50 | ₹100.1 | 29,402 | 11,750 |
| 9 Dec 2021 | ₹119.9 | ₹119.9 | ₹50.5 | ₹54.85 | 61,801 | 31,775 |
| 10 Dec 2021 | ₹52.25 | ₹61.6 | ₹36 | ₹50.6 | 1,50,777 | 57,375 |
| 13 Dec 2021 | ₹71.65 | ₹78 | ₹34.75 | ₹40 | 3,99,602 | 88,375 |
| 14 Dec 2021 | ₹35.65 | ₹38 | ₹20.35 | ₹29 | 4,86,401 | 1,28,375 |
| 15 Dec 2021 | ₹34.65 | ₹35.15 | ₹24.55 | ₹25.35 | 6,43,153 | 1,57,500 |
| 16 Dec 2021 | ₹29.8 | ₹34.85 | ₹11.1 | ₹12.3 | 26,52,301 | 7,75,625 |
| 17 Dec 2021 | ₹12 | ₹12 | ₹7.4 | ₹8.95 | 63,32,778 | 10,06,725 |
| 20 Dec 2021 | ₹7.95 | ₹9.8 | ₹5.75 | ₹6.6 | 38,91,827 | 7,49,675 |
| 21 Dec 2021 | ₹7 | ₹7.75 | ₹3.1 | ₹3.25 | 21,88,451 | 6,15,425 |
| 22 Dec 2021 | ₹4 | ₹4 | ₹1.5 | ₹1.75 | 12,68,302 | 4,72,350 |
| 23 Dec 2021 | ₹1.4 | ₹1.6 | ₹0.05 | ₹0.25 | 11,85,427 | 3,04,725 |