NIFTY BANK 32,000 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹160.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹117.05 | ₹160.4 | ₹64.4 | ₹154.15 | 1,38,652 | 42,725 |
| 1 Dec 2021 | ₹132.1 | ₹138.9 | ₹80.5 | ₹83.25 | 1,04,602 | 48,850 |
| 2 Dec 2021 | ₹97.75 | ₹97.75 | ₹57.05 | ₹60.4 | 60,928 | 55,175 |
| 3 Dec 2021 | ₹59.95 | ₹69.4 | ₹38.6 | ₹56.95 | 1,35,076 | 86,500 |
| 6 Dec 2021 | ₹64.85 | ₹78.05 | ₹50.95 | ₹71 | 1,28,077 | 1,00,250 |
| 7 Dec 2021 | ₹53.1 | ₹59.1 | ₹36.75 | ₹38.65 | 58,402 | 97,500 |
| 8 Dec 2021 | ₹44 | ₹44 | ₹22.3 | ₹22.3 | 37,752 | 92,175 |
| 9 Dec 2021 | ₹23.45 | ₹26.85 | ₹14.1 | ₹18.85 | 42,852 | 86,325 |
| 10 Dec 2021 | ₹24.05 | ₹34.1 | ₹13.1 | ₹15.45 | 78,453 | 94,400 |
| 13 Dec 2021 | ₹12.15 | ₹13.3 | ₹8.25 | ₹9.25 | 42,327 | 88,575 |
| 14 Dec 2021 | ₹12.45 | ₹14.85 | ₹9.4 | ₹11.5 | 40,427 | 88,400 |
| 15 Dec 2021 | ₹12.75 | ₹13.5 | ₹10.05 | ₹13 | 27,876 | 88,275 |
| 16 Dec 2021 | ₹9 | ₹11 | ₹7.85 | ₹7.85 | 45,501 | 92,200 |
| 17 Dec 2021 | ₹7.9 | ₹25 | ₹7.45 | ₹15.1 | 2,24,726 | 1,07,550 |
| 20 Dec 2021 | ₹30.05 | ₹129.3 | ₹26 | ₹78.35 | 9,35,151 | 1,49,450 |
| 21 Dec 2021 | ₹60 | ₹65.1 | ₹33.3 | ₹36 | 7,14,152 | 1,86,300 |
| 22 Dec 2021 | ₹30 | ₹33.7 | ₹18 | ₹18 | 5,61,676 | 1,91,150 |
| 23 Dec 2021 | ₹14.95 | ₹18.9 | ₹9.05 | ₹13.3 | 13,66,853 | 4,09,900 |
| 24 Dec 2021 | ₹11.45 | ₹18.85 | ₹8.55 | ₹14.05 | 53,94,052 | 8,40,975 |
| 27 Dec 2021 | ₹15.7 | ₹27.3 | ₹9.45 | ₹10.95 | 78,20,027 | 14,73,175 |
| 28 Dec 2021 | ₹9 | ₹9 | ₹3.1 | ₹3.75 | 61,31,877 | 10,96,275 |
| 29 Dec 2021 | ₹3.4 | ₹4.65 | ₹1.05 | ₹1.25 | 37,43,877 | 9,12,750 |
| 30 Dec 2021 | ₹1.3 | ₹1.85 | ₹0.05 | ₹0.05 | 30,66,827 | 6,86,475 |