NIFTY BANK 34,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹3,046.3 and a low of ₹258.95. Final close ₹565.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹2,097.95 | ₹2,500 | ₹1,700 | ₹1,715.55 | 2,002 | 2,550 |
| 1 Dec 2021 | ₹2,050.8 | ₹2,265 | ₹1,919.55 | ₹2,265 | 827 | 2,475 |
| 2 Dec 2021 | ₹2,237 | ₹2,385 | ₹2,230 | ₹2,385 | 551 | 2,225 |
| 3 Dec 2021 | ₹2,549.1 | ₹2,630 | ₹2,000 | ₹2,100 | 1,376 | 2,375 |
| 6 Dec 2021 | ₹1,981.25 | ₹2,175 | ₹1,715.3 | ₹1,715.3 | 2,252 | 2,500 |
| 7 Dec 2021 | ₹1,896.95 | ₹2,580 | ₹1,896.95 | ₹2,420 | 2,051 | 2,400 |
| 8 Dec 2021 | ₹2,766.85 | ₹3,045.2 | ₹2,722.35 | ₹3,045.2 | 1,002 | 2,225 |
| 9 Dec 2021 | ₹2,663.55 | ₹2,891.75 | ₹2,663.55 | ₹2,734.65 | 151 | 2,150 |
| 10 Dec 2021 | ₹2,638.3 | ₹2,688 | ₹2,554.45 | ₹2,554.45 | 226 | 2,100 |
| 13 Dec 2021 | ₹3,046.3 | ₹3,046.3 | ₹3,039.45 | ₹3,039.45 | 52 | 2,100 |
| 14 Dec 2021 | ₹2,393.85 | ₹2,655 | ₹2,308.85 | ₹2,655 | 401 | 2,100 |
| 15 Dec 2021 | ₹2,736.35 | ₹2,755 | ₹2,547.65 | ₹2,547.65 | 226 | 2,100 |
| 16 Dec 2021 | ₹2,768.5 | ₹2,768.5 | ₹2,155.85 | ₹2,155.85 | 476 | 2,250 |
| 17 Dec 2021 | ₹2,031.05 | ₹2,031.05 | ₹1,375.95 | ₹1,472 | 10,102 | 6,225 |
| 20 Dec 2021 | ₹1,000 | ₹1,007 | ₹470.8 | ₹600 | 18,04,026 | 2,82,350 |
| 21 Dec 2021 | ₹748 | ₹899.15 | ₹488 | ₹615.75 | 12,23,276 | 2,89,500 |
| 22 Dec 2021 | ₹686.9 | ₹867.35 | ₹611 | ₹860 | 7,88,776 | 2,32,350 |
| 23 Dec 2021 | ₹951.15 | ₹1,143.6 | ₹776.4 | ₹790.65 | 4,52,877 | 1,23,475 |
| 24 Dec 2021 | ₹852 | ₹952.75 | ₹462 | ₹614.9 | 86,87,476 | 2,71,425 |
| 27 Dec 2021 | ₹580 | ₹817.55 | ₹258.95 | ₹783 | 1,94,62,702 | 3,32,550 |
| 28 Dec 2021 | ₹907.9 | ₹935.35 | ₹674.85 | ₹788.55 | 11,64,152 | 2,37,125 |
| 29 Dec 2021 | ₹721.1 | ₹925 | ₹468.6 | ₹470 | 11,83,978 | 2,10,150 |
| 30 Dec 2021 | ₹446.2 | ₹671.95 | ₹311 | ₹565.85 | 62,74,477 | 1,02,200 |