NIFTY BANK 33,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹4,627.45 and a low of ₹1,350. Final close ₹2,069.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹3,462.15 | ₹3,911 | ₹2,907.65 | ₹2,939.9 | 11,701 | 21,000 |
| 1 Dec 2021 | ₹3,359.45 | ₹3,596.15 | ₹3,200 | ₹3,580 | 4,477 | 19,450 |
| 2 Dec 2021 | ₹3,530 | ₹3,772.1 | ₹3,501 | ₹3,772.1 | 4,126 | 15,900 |
| 3 Dec 2021 | ₹3,799.95 | ₹4,021 | ₹3,300 | ₹3,439.8 | 6,677 | 14,100 |
| 6 Dec 2021 | ₹3,260 | ₹3,510.4 | ₹2,997.35 | ₹2,997.35 | 926 | 13,900 |
| 7 Dec 2021 | ₹3,400 | ₹3,980 | ₹3,400 | ₹3,980 | 401 | 14,200 |
| 8 Dec 2021 | ₹4,200 | ₹4,433 | ₹4,190 | ₹4,433 | 1,501 | 13,200 |
| 9 Dec 2021 | ₹4,180 | ₹4,180 | ₹4,060 | ₹4,060 | 126 | 13,125 |
| 10 Dec 2021 | ₹4,055 | ₹4,055 | ₹4,055 | ₹4,055 | 26 | 13,150 |
| 13 Dec 2021 | ₹4,600 | ₹4,627.45 | ₹4,100.05 | ₹4,100.05 | 126 | 13,100 |
| 14 Dec 2021 | ₹3,800 | ₹4,048.05 | ₹3,800 | ₹4,048.05 | 51 | 13,050 |
| 15 Dec 2021 | ₹4,030 | ₹4,200 | ₹3,949.9 | ₹3,949.9 | 376 | 12,800 |
| 16 Dec 2021 | ₹3,800 | ₹3,800 | ₹3,600 | ₹3,616.75 | 576 | 13,125 |
| 17 Dec 2021 | ₹3,400 | ₹3,400 | ₹2,720 | ₹2,720 | 1,876 | 11,850 |
| 20 Dec 2021 | ₹2,200.05 | ₹2,200.05 | ₹1,404.1 | ₹1,696.25 | 54,651 | 30,900 |
| 21 Dec 2021 | ₹1,873.95 | ₹2,140.45 | ₹1,594.6 | ₹1,799.95 | 12,901 | 30,725 |
| 22 Dec 2021 | ₹1,900 | ₹2,191.5 | ₹1,828.05 | ₹2,191.5 | 17,676 | 20,100 |
| 23 Dec 2021 | ₹2,399.45 | ₹2,540 | ₹2,116.3 | ₹2,147.55 | 8,801 | 20,300 |
| 24 Dec 2021 | ₹2,205.3 | ₹2,205.3 | ₹1,680.6 | ₹1,913.9 | 20,477 | 23,200 |
| 27 Dec 2021 | ₹1,603.95 | ₹2,181 | ₹1,350 | ₹2,157.35 | 24,776 | 19,750 |
| 28 Dec 2021 | ₹2,307.15 | ₹2,343 | ₹2,100 | ₹2,210 | 7,527 | 18,225 |
| 29 Dec 2021 | ₹2,111.35 | ₹2,382 | ₹1,929.65 | ₹1,936.15 | 9,901 | 13,225 |
| 30 Dec 2021 | ₹1,857.5 | ₹2,145.95 | ₹1,853.4 | ₹2,069.25 | 15,826 | 7,700 |