NIFTY BANK 31,500 CE traded across 20 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹5,956.45 and a low of ₹2,745. Final close ₹3,570.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹5,185.35 | ₹5,238.85 | ₹4,650 | ₹4,660 | 751 | 8,850 |
| 1 Dec 2021 | ₹4,792.05 | ₹4,967 | ₹4,792.05 | ₹4,967 | 626 | 8,800 |
| 2 Dec 2021 | ₹4,902.65 | ₹5,094.65 | ₹4,887.85 | ₹5,094.65 | 451 | 8,775 |
| 3 Dec 2021 | ₹5,326 | ₹5,327.95 | ₹4,800 | ₹4,880 | 651 | 8,700 |
| 6 Dec 2021 | ₹4,679.95 | ₹4,847.35 | ₹4,640.6 | ₹4,847.35 | 301 | 8,650 |
| 7 Dec 2021 | ₹4,805.45 | ₹5,114.95 | ₹4,782.6 | ₹5,114.95 | 476 | 8,550 |
| 8 Dec 2021 | ₹5,638.25 | ₹5,923.4 | ₹5,635.8 | ₹5,912.85 | 626 | 8,550 |
| 9 Dec 2021 | ₹5,885.65 | ₹5,885.65 | ₹5,706.45 | ₹5,706.45 | 51 | 8,550 |
| 10 Dec 2021 | ₹5,509.6 | ₹5,649.9 | ₹5,506.7 | ₹5,649.9 | 151 | 8,600 |
| 13 Dec 2021 | ₹5,956.45 | ₹5,956.45 | ₹5,682.35 | ₹5,682.35 | 51 | 8,525 |
| 17 Dec 2021 | ₹4,536.9 | ₹4,536.9 | ₹4,124.1 | ₹4,151.15 | 851 | 9,125 |
| 20 Dec 2021 | ₹3,407.6 | ₹3,407.6 | ₹2,745 | ₹3,161.85 | 1,401 | 8,575 |
| 21 Dec 2021 | ₹3,254.2 | ₹3,563.05 | ₹3,017.15 | ₹3,017.15 | 451 | 8,675 |
| 22 Dec 2021 | ₹3,544.85 | ₹3,577.3 | ₹3,500.35 | ₹3,500.35 | 176 | 8,650 |
| 23 Dec 2021 | ₹3,768.8 | ₹3,940 | ₹3,742.05 | ₹3,742.05 | 551 | 8,700 |
| 24 Dec 2021 | ₹3,278 | ₹3,465.9 | ₹3,278 | ₹3,465.9 | 451 | 8,650 |
| 27 Dec 2021 | ₹3,358.15 | ₹3,569.7 | ₹3,258.2 | ₹3,569.7 | 427 | 8,525 |
| 28 Dec 2021 | ₹3,631.1 | ₹3,778.25 | ₹3,631.1 | ₹3,756.65 | 126 | 8,525 |
| 29 Dec 2021 | ₹3,800 | ₹3,800 | ₹3,654.8 | ₹3,654.8 | 1,151 | 8,475 |
| 30 Dec 2021 | ₹3,494 | ₹3,663 | ₹3,395 | ₹3,570 | 7,876 | 6,900 |