NIFTY BANK 30,000 CE traded across 22 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹7,439.95 and a low of ₹4,322.2. Final close ₹5,065.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹6,370.7 | ₹6,750 | ₹5,688.4 | ₹5,688.4 | 3,176 | 9,100 |
| 1 Dec 2021 | ₹6,063.7 | ₹6,461.5 | ₹6,003 | ₹6,259.25 | 2,201 | 9,275 |
| 2 Dec 2021 | ₹6,481.6 | ₹6,649 | ₹6,481.6 | ₹6,649 | 327 | 9,500 |
| 3 Dec 2021 | ₹6,777.3 | ₹6,797.15 | ₹6,220 | ₹6,370 | 1,501 | 9,825 |
| 6 Dec 2021 | ₹6,136 | ₹6,422.05 | ₹5,879 | ₹5,879 | 976 | 9,750 |
| 7 Dec 2021 | ₹6,375.85 | ₹6,679.35 | ₹6,375.85 | ₹6,679.35 | 276 | 9,800 |
| 8 Dec 2021 | ₹7,350 | ₹7,439.95 | ₹7,345 | ₹7,370.95 | 351 | 10,075 |
| 9 Dec 2021 | ₹7,101 | ₹7,189.15 | ₹7,040 | ₹7,188 | 201 | 10,050 |
| 10 Dec 2021 | ₹7,060.3 | ₹7,260 | ₹6,953 | ₹7,260 | 376 | 10,050 |
| 14 Dec 2021 | ₹6,792.1 | ₹6,792.1 | ₹6,792.1 | ₹6,792.1 | 26 | 10,075 |
| 15 Dec 2021 | ₹7,050 | ₹7,050 | ₹7,050 | ₹7,050 | 26 | 10,075 |
| 16 Dec 2021 | ₹7,031.05 | ₹7,035.95 | ₹6,720 | ₹6,720 | 227 | 9,975 |
| 17 Dec 2021 | ₹6,145 | ₹6,145 | ₹5,707.55 | ₹5,707.55 | 976 | 9,650 |
| 20 Dec 2021 | ₹4,770 | ₹4,770 | ₹4,322.2 | ₹4,582.25 | 1,726 | 9,650 |
| 21 Dec 2021 | ₹4,827.55 | ₹5,047 | ₹4,560.6 | ₹4,560.6 | 426 | 9,325 |
| 22 Dec 2021 | ₹4,965.25 | ₹5,054.9 | ₹4,900 | ₹5,046.35 | 601 | 9,225 |
| 23 Dec 2021 | ₹5,249 | ₹5,447.55 | ₹5,249 | ₹5,447.55 | 176 | 9,225 |
| 24 Dec 2021 | ₹4,842.95 | ₹5,066.55 | ₹4,757.05 | ₹5,066.55 | 201 | 9,100 |
| 27 Dec 2021 | ₹4,480 | ₹5,020.65 | ₹4,480 | ₹5,020.65 | 1,351 | 9,050 |
| 28 Dec 2021 | ₹5,338.1 | ₹5,338.1 | ₹5,136 | ₹5,217.9 | 826 | 9,050 |
| 29 Dec 2021 | ₹5,270 | ₹5,328 | ₹4,947.95 | ₹4,947.95 | 2,651 | 9,050 |
| 30 Dec 2021 | ₹5,001.55 | ₹5,134.45 | ₹4,881.35 | ₹5,065 | 6,276 | 6,850 |