NIFTY BANK 34,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹3,711 and a low of ₹535.75. Final close ₹1,068.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹2,652.8 | ₹2,980 | ₹2,090 | ₹2,105 | 11,976 | 11,300 |
| 1 Dec 2021 | ₹2,351.9 | ₹2,735 | ₹2,298.15 | ₹2,692.75 | 7,001 | 10,125 |
| 2 Dec 2021 | ₹2,648.3 | ₹2,835.35 | ₹2,600 | ₹2,835.35 | 3,951 | 8,725 |
| 3 Dec 2021 | ₹2,869.85 | ₹2,997 | ₹2,400 | ₹2,512 | 3,676 | 8,800 |
| 6 Dec 2021 | ₹2,370 | ₹2,561.45 | ₹2,110 | ₹2,144.95 | 3,201 | 8,100 |
| 7 Dec 2021 | ₹2,360 | ₹3,050 | ₹2,350 | ₹2,864.05 | 3,201 | 7,925 |
| 8 Dec 2021 | ₹3,267.5 | ₹3,511.2 | ₹3,200 | ₹3,437.95 | 1,726 | 7,350 |
| 9 Dec 2021 | ₹3,260 | ₹3,440 | ₹3,104.75 | ₹3,250.6 | 726 | 7,300 |
| 10 Dec 2021 | ₹3,064.35 | ₹3,260 | ₹3,020 | ₹3,260 | 601 | 7,025 |
| 13 Dec 2021 | ₹3,536.45 | ₹3,711 | ₹3,118.5 | ₹3,230 | 801 | 6,825 |
| 14 Dec 2021 | ₹2,841.15 | ₹3,149.95 | ₹2,770 | ₹3,058.65 | 1,926 | 7,425 |
| 15 Dec 2021 | ₹3,105 | ₹3,199.95 | ₹3,000.1 | ₹3,000.1 | 201 | 7,350 |
| 16 Dec 2021 | ₹3,009.55 | ₹3,018 | ₹2,650 | ₹2,770 | 651 | 7,275 |
| 17 Dec 2021 | ₹2,487.75 | ₹2,493.85 | ₹1,798 | ₹1,892 | 11,626 | 10,750 |
| 20 Dec 2021 | ₹2,160.4 | ₹2,160.4 | ₹727 | ₹922.2 | 5,41,426 | 96,800 |
| 21 Dec 2021 | ₹1,057.95 | ₹1,290.35 | ₹790.8 | ₹968 | 2,63,702 | 62,550 |
| 22 Dec 2021 | ₹994.3 | ₹1,280 | ₹970 | ₹1,275 | 1,21,953 | 79,250 |
| 23 Dec 2021 | ₹1,375 | ₹1,596.2 | ₹1,189.8 | ₹1,210.5 | 1,48,076 | 77,400 |
| 24 Dec 2021 | ₹1,353 | ₹1,359 | ₹794.35 | ₹1,006 | 7,38,701 | 93,125 |
| 27 Dec 2021 | ₹890 | ₹1,252.2 | ₹535.75 | ₹1,208 | 19,52,801 | 1,39,000 |
| 28 Dec 2021 | ₹1,364.55 | ₹1,394.05 | ₹1,111 | ₹1,244.85 | 1,80,751 | 99,375 |
| 29 Dec 2021 | ₹1,106.15 | ₹1,400.15 | ₹923.9 | ₹939.8 | 1,58,827 | 79,775 |
| 30 Dec 2021 | ₹874.75 | ₹1,169.4 | ₹757.35 | ₹1,068.05 | 5,47,302 | 1,52,575 |