NIFTY BANK 33,500 CE traded across 21 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹3,984.35 and a low of ₹906.2. Final close ₹1,565.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹2,720.05 | ₹2,724.3 | ₹2,495 | ₹2,495 | 1,502 | 1,550 |
| 1 Dec 2021 | ₹2,815.1 | ₹3,135 | ₹2,788.75 | ₹3,130.5 | 5,201 | 750 |
| 2 Dec 2021 | ₹3,088.45 | ₹3,088.45 | ₹3,088.45 | ₹3,088.45 | 101 | 725 |
| 3 Dec 2021 | ₹3,355.5 | ₹3,473.5 | ₹3,039.1 | ₹3,039.1 | 1,227 | 600 |
| 6 Dec 2021 | ₹2,880.7 | ₹2,934.1 | ₹2,564.6 | ₹2,582.25 | 626 | 575 |
| 7 Dec 2021 | ₹2,942.35 | ₹2,942.35 | ₹2,942.35 | ₹2,942.35 | 26 | 575 |
| 8 Dec 2021 | ₹3,810.8 | ₹3,932.6 | ₹3,810.8 | ₹3,932.6 | 51 | 625 |
| 9 Dec 2021 | ₹3,690 | ₹3,690 | ₹3,690 | ₹3,690 | 26 | 600 |
| 10 Dec 2021 | ₹3,583.6 | ₹3,772.3 | ₹3,583.6 | ₹3,772.3 | 126 | 600 |
| 13 Dec 2021 | ₹3,984.35 | ₹3,984.35 | ₹3,984.35 | ₹3,984.35 | 26 | 625 |
| 14 Dec 2021 | ₹3,314.25 | ₹3,437.35 | ₹3,314.25 | ₹3,437.35 | 101 | 650 |
| 17 Dec 2021 | ₹2,719.5 | ₹2,719.5 | ₹2,237 | ₹2,360.95 | 1,176 | 1,475 |
| 20 Dec 2021 | ₹1,706.05 | ₹1,706.05 | ₹1,050 | ₹1,269.95 | 19,276 | 7,300 |
| 21 Dec 2021 | ₹1,574.95 | ₹1,713 | ₹1,165.25 | ₹1,355 | 15,052 | 6,075 |
| 22 Dec 2021 | ₹1,434 | ₹1,720 | ₹1,395.95 | ₹1,720 | 13,651 | 5,150 |
| 23 Dec 2021 | ₹1,833.95 | ₹2,048.05 | ₹1,650.15 | ₹1,678.15 | 4,627 | 5,450 |
| 24 Dec 2021 | ₹1,658 | ₹1,700 | ₹1,216.2 | ₹1,444.05 | 27,451 | 11,925 |
| 27 Dec 2021 | ₹1,108.85 | ₹1,727.05 | ₹906.2 | ₹1,658 | 65,677 | 16,450 |
| 28 Dec 2021 | ₹1,825 | ₹1,876.1 | ₹1,601 | ₹1,718.8 | 17,351 | 15,450 |
| 29 Dec 2021 | ₹1,611.7 | ₹1,857.25 | ₹1,421.85 | ₹1,436.8 | 22,601 | 11,950 |
| 30 Dec 2021 | ₹1,401.25 | ₹1,645.25 | ₹1,268.95 | ₹1,565.45 | 14,226 | 7,300 |