NIFTY BANK 40,000 CE traded across 23 sessions from 23 Nov 2021 to 23 Dec 2021, with a life-high of ₹249.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2021 | ₹128 | ₹129 | ₹100 | ₹100 | 1,101 | 1,225 |
| 24 Nov 2021 | ₹159.95 | ₹159.95 | ₹80.4 | ₹86.05 | 1,001 | 1,375 |
| 25 Nov 2021 | ₹87 | ₹112 | ₹85 | ₹85 | 1,101 | 1,950 |
| 26 Nov 2021 | ₹70 | ₹73.95 | ₹45 | ₹53.95 | 4,151 | 3,575 |
| 29 Nov 2021 | ₹53 | ₹53 | ₹39 | ₹40 | 1,051 | 4,375 |
| 30 Nov 2021 | ₹51 | ₹249.95 | ₹26.15 | ₹35.05 | 1,302 | 4,550 |
| 1 Dec 2021 | ₹40.5 | ₹68 | ₹38.5 | ₹38.5 | 601 | 4,650 |
| 2 Dec 2021 | ₹33 | ₹70 | ₹33 | ₹40.2 | 1,176 | 5,125 |
| 3 Dec 2021 | ₹41 | ₹50 | ₹27.5 | ₹30.5 | 1,526 | 5,650 |
| 6 Dec 2021 | ₹28.65 | ₹50 | ₹20 | ₹24 | 2,402 | 5,750 |
| 7 Dec 2021 | ₹27.95 | ₹40 | ₹16 | ₹28.4 | 4,551 | 6,100 |
| 8 Dec 2021 | ₹40 | ₹99 | ₹30.8 | ₹34.35 | 11,226 | 9,050 |
| 9 Dec 2021 | ₹35.15 | ₹35.15 | ₹18.25 | ₹20.4 | 13,903 | 12,725 |
| 10 Dec 2021 | ₹18.85 | ₹26.8 | ₹15.25 | ₹17.8 | 59,551 | 31,375 |
| 13 Dec 2021 | ₹28.95 | ₹28.95 | ₹13 | ₹15.2 | 1,34,101 | 45,875 |
| 14 Dec 2021 | ₹14 | ₹15.3 | ₹11.25 | ₹13.1 | 86,227 | 55,575 |
| 15 Dec 2021 | ₹12.15 | ₹14.4 | ₹10.4 | ₹11.7 | 1,44,577 | 85,525 |
| 16 Dec 2021 | ₹12.6 | ₹15 | ₹6.9 | ₹7.3 | 22,48,327 | 10,20,000 |
| 17 Dec 2021 | ₹6.7 | ₹7.6 | ₹5.6 | ₹7.1 | 40,25,951 | 13,66,075 |
| 20 Dec 2021 | ₹6 | ₹8.25 | ₹5.25 | ₹6.25 | 32,84,902 | 11,22,325 |
| 21 Dec 2021 | ₹6 | ₹6.7 | ₹2.1 | ₹2.1 | 18,84,826 | 8,04,575 |
| 22 Dec 2021 | ₹2.1 | ₹3.7 | ₹0.95 | ₹1.35 | 10,38,377 | 4,45,400 |
| 23 Dec 2021 | ₹0.75 | ₹1.15 | ₹0.05 | ₹0.05 | 14,64,251 | 2,93,200 |