NIFTY BANK 32,500 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹207.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹126 | ₹207.65 | ₹77.25 | ₹196.4 | 52,751 | 15,425 |
| 1 Dec 2021 | ₹200.05 | ₹200.05 | ₹103.6 | ₹135 | 71,353 | 36,900 |
| 2 Dec 2021 | ₹133.3 | ₹133.3 | ₹74.6 | ₹78.9 | 52,801 | 39,725 |
| 3 Dec 2021 | ₹78.05 | ₹92.6 | ₹52.55 | ₹75.05 | 1,40,427 | 84,950 |
| 6 Dec 2021 | ₹82.8 | ₹100 | ₹70 | ₹95.7 | 1,53,776 | 69,000 |
| 7 Dec 2021 | ₹71.7 | ₹77.35 | ₹49 | ₹52.25 | 55,376 | 65,525 |
| 8 Dec 2021 | ₹40.95 | ₹44.1 | ₹28.1 | ₹28.15 | 28,302 | 61,550 |
| 9 Dec 2021 | ₹27.25 | ₹37.75 | ₹17.05 | ₹25.9 | 20,101 | 60,800 |
| 10 Dec 2021 | ₹31.75 | ₹44 | ₹17 | ₹19 | 29,152 | 60,400 |
| 13 Dec 2021 | ₹15.15 | ₹46.8 | ₹10.25 | ₹12.1 | 48,602 | 58,425 |
| 14 Dec 2021 | ₹18.3 | ₹22.75 | ₹13.55 | ₹15.4 | 33,051 | 57,625 |
| 15 Dec 2021 | ₹14.75 | ₹19.75 | ₹11.35 | ₹18.4 | 23,252 | 57,725 |
| 16 Dec 2021 | ₹12.55 | ₹16.45 | ₹10.4 | ₹11 | 23,077 | 58,275 |
| 17 Dec 2021 | ₹10.4 | ₹35.45 | ₹9.95 | ₹13.8 | 1,50,702 | 68,275 |
| 20 Dec 2021 | ₹18.8 | ₹192.75 | ₹18.8 | ₹124.95 | 8,98,127 | 1,57,950 |
| 21 Dec 2021 | ₹80.3 | ₹94.1 | ₹45.35 | ₹54.8 | 4,34,401 | 1,77,525 |
| 22 Dec 2021 | ₹47.15 | ₹49.4 | ₹27 | ₹27.55 | 4,31,726 | 1,91,350 |
| 23 Dec 2021 | ₹24.75 | ₹24.75 | ₹12.8 | ₹19.6 | 15,53,027 | 3,45,150 |
| 24 Dec 2021 | ₹14.75 | ₹32.55 | ₹11.05 | ₹21 | 64,29,427 | 5,84,900 |
| 27 Dec 2021 | ₹28.8 | ₹48.25 | ₹13.15 | ₹15 | 78,27,352 | 11,06,225 |
| 28 Dec 2021 | ₹11.2 | ₹11.85 | ₹5.05 | ₹5.25 | 62,62,053 | 9,17,275 |
| 29 Dec 2021 | ₹4.6 | ₹5.2 | ₹1.7 | ₹2.2 | 41,86,676 | 7,02,925 |
| 30 Dec 2021 | ₹1.25 | ₹2.1 | ₹0.05 | ₹0.05 | 34,79,028 | 5,09,400 |