NIFTY BANK 32,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹5,760.25 and a low of ₹2,299.95. Final close ₹2,989.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹4,409.75 | ₹4,686.75 | ₹2,835.75 | ₹2,835.75 | 202 | 550 |
| 1 Dec 2021 | ₹4,402.6 | ₹4,402.6 | ₹4,402.6 | ₹4,402.6 | 26 | 575 |
| 2 Dec 2021 | ₹4,482.95 | ₹4,510 | ₹4,430 | ₹4,500 | 576 | 950 |
| 3 Dec 2021 | ₹4,878.55 | ₹4,878.55 | ₹4,317.75 | ₹4,325 | 4,101 | 1,450 |
| 6 Dec 2021 | ₹4,182.6 | ₹4,406.1 | ₹3,886.35 | ₹3,886.35 | 1,501 | 4,175 |
| 7 Dec 2021 | ₹4,526.1 | ₹4,760.1 | ₹4,526.1 | ₹4,722.8 | 302 | 4,300 |
| 8 Dec 2021 | ₹5,264.3 | ₹5,396.75 | ₹5,264.3 | ₹5,396.75 | 351 | 4,325 |
| 9 Dec 2021 | ₹5,475 | ₹5,500 | ₹5,064.35 | ₹5,232.4 | 2,101 | 4,550 |
| 10 Dec 2021 | ₹5,132.3 | ₹5,164.35 | ₹5,050 | ₹5,164.35 | 451 | 4,425 |
| 13 Dec 2021 | ₹5,540 | ₹5,760.25 | ₹5,055.5 | ₹5,147 | 701 | 4,500 |
| 14 Dec 2021 | ₹5,000 | ₹5,037.85 | ₹5,000 | ₹5,037.85 | 76 | 4,400 |
| 15 Dec 2021 | ₹5,030 | ₹5,030 | ₹4,920 | ₹4,920 | 126 | 4,375 |
| 16 Dec 2021 | ₹5,060 | ₹5,060 | ₹4,790 | ₹4,852.6 | 1,002 | 4,925 |
| 17 Dec 2021 | ₹4,070 | ₹4,070 | ₹3,730.2 | ₹3,730.2 | 801 | 4,675 |
| 20 Dec 2021 | ₹3,330.2 | ₹3,330.2 | ₹2,299.95 | ₹2,578.55 | 9,326 | 5,775 |
| 21 Dec 2021 | ₹2,850 | ₹3,150 | ₹2,649.95 | ₹2,767.6 | 2,976 | 7,225 |
| 22 Dec 2021 | ₹2,950 | ₹3,000 | ₹2,800 | ₹2,990 | 1,651 | 6,225 |
| 23 Dec 2021 | ₹3,180 | ₹3,482.3 | ₹3,180 | ₹3,430 | 1,176 | 6,200 |
| 24 Dec 2021 | ₹2,951 | ₹3,097.6 | ₹2,684.4 | ₹2,888.9 | 6,051 | 6,325 |
| 27 Dec 2021 | ₹2,374.1 | ₹3,177 | ₹2,371.7 | ₹3,130 | 6,226 | 7,800 |
| 28 Dec 2021 | ₹3,270 | ₹3,270 | ₹3,099.5 | ₹3,099.5 | 676 | 7,650 |
| 29 Dec 2021 | ₹3,323.65 | ₹3,330 | ₹2,914.9 | ₹2,927.35 | 4,051 | 6,025 |
| 30 Dec 2021 | ₹3,001 | ₹3,152.45 | ₹2,955 | ₹2,989.15 | 3,001 | 5,675 |