NIFTY BANK 35,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹2,712.2 and a low of ₹15.8. Final close ₹65.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,650 | ₹2,115.2 | ₹1,355.1 | ₹1,379.9 | 57,026 | 23,575 |
| 1 Dec 2021 | ₹1,400 | ₹1,915.85 | ₹1,400 | ₹1,862.05 | 29,277 | 22,400 |
| 2 Dec 2021 | ₹1,788.05 | ₹1,987.4 | ₹1,728.15 | ₹1,980 | 40,402 | 37,700 |
| 3 Dec 2021 | ₹2,069.95 | ₹2,200 | ₹1,600 | ₹1,675.15 | 14,127 | 37,300 |
| 6 Dec 2021 | ₹1,577.45 | ₹1,762.25 | ₹1,342.7 | ₹1,364.8 | 21,926 | 39,400 |
| 7 Dec 2021 | ₹1,561.25 | ₹2,188 | ₹1,518.3 | ₹1,988.35 | 32,677 | 28,925 |
| 8 Dec 2021 | ₹2,274 | ₹2,595 | ₹2,200 | ₹2,520 | 23,176 | 22,100 |
| 9 Dec 2021 | ₹2,480 | ₹2,546.75 | ₹2,191.3 | ₹2,337 | 16,901 | 28,250 |
| 10 Dec 2021 | ₹2,161.85 | ₹2,372 | ₹2,081.05 | ₹2,330.35 | 22,676 | 16,075 |
| 13 Dec 2021 | ₹2,595.7 | ₹2,712.2 | ₹2,180.05 | ₹2,258.7 | 4,001 | 15,625 |
| 14 Dec 2021 | ₹1,951.15 | ₹2,257.65 | ₹1,859.8 | ₹2,154.2 | 3,277 | 15,725 |
| 15 Dec 2021 | ₹2,160.55 | ₹2,274.55 | ₹2,050 | ₹2,065.05 | 1,877 | 15,875 |
| 16 Dec 2021 | ₹2,240 | ₹2,240 | ₹1,710 | ₹1,852.35 | 9,001 | 16,600 |
| 17 Dec 2021 | ₹1,579.75 | ₹1,580 | ₹975 | ₹1,070 | 66,051 | 28,675 |
| 20 Dec 2021 | ₹767.7 | ₹767.7 | ₹290.25 | ₹365 | 27,23,002 | 2,99,650 |
| 21 Dec 2021 | ₹478.7 | ₹565 | ₹270.2 | ₹347 | 28,61,878 | 3,93,375 |
| 22 Dec 2021 | ₹308 | ₹530 | ₹308 | ₹520 | 39,95,376 | 5,54,075 |
| 23 Dec 2021 | ₹662.05 | ₹740.95 | ₹444.8 | ₹456 | 40,94,127 | 5,50,850 |
| 24 Dec 2021 | ₹500 | ₹560 | ₹231.05 | ₹313.95 | 4,13,53,528 | 12,70,325 |
| 27 Dec 2021 | ₹230 | ₹444 | ₹103.25 | ₹419 | 5,56,58,628 | 18,17,775 |
| 28 Dec 2021 | ₹486 | ₹528 | ₹325.45 | ₹395 | 2,60,62,252 | 17,37,500 |
| 29 Dec 2021 | ₹350 | ₹489.9 | ₹142 | ₹147 | 2,88,12,977 | 24,61,525 |
| 30 Dec 2021 | ₹143.7 | ₹200 | ₹15.8 | ₹65.3 | 19,75,59,601 | 14,87,700 |