NIFTY BANK 35,500 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,554.2 and a low of ₹92.55. Final close ₹433.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹681.45 | ₹900 | ₹390.95 | ₹871.6 | 4,67,327 | 2,50,825 |
| 1 Dec 2021 | ₹836.35 | ₹836.35 | ₹506.45 | ₹512.75 | 3,07,503 | 2,27,700 |
| 2 Dec 2021 | ₹536.65 | ₹588.1 | ₹410 | ₹419 | 3,82,602 | 3,28,575 |
| 3 Dec 2021 | ₹434.6 | ₹557.5 | ₹325.45 | ₹485.45 | 7,18,878 | 2,93,750 |
| 6 Dec 2021 | ₹487.6 | ₹677.6 | ₹440.05 | ₹658.45 | 5,76,377 | 2,95,275 |
| 7 Dec 2021 | ₹560.55 | ₹560.55 | ₹313.65 | ₹336.8 | 7,59,676 | 2,70,125 |
| 8 Dec 2021 | ₹260.7 | ₹306 | ₹186.3 | ₹198.4 | 4,18,427 | 2,92,625 |
| 9 Dec 2021 | ₹180.9 | ₹239.15 | ₹161.1 | ₹200.55 | 3,38,951 | 2,74,575 |
| 10 Dec 2021 | ₹200.3 | ₹240.45 | ₹162.1 | ₹167.65 | 2,87,077 | 2,87,325 |
| 13 Dec 2021 | ₹138.3 | ₹190.8 | ₹92.55 | ₹162.7 | 5,39,276 | 2,89,125 |
| 14 Dec 2021 | ₹228 | ₹260.25 | ₹157.35 | ₹186.5 | 3,54,126 | 2,99,175 |
| 15 Dec 2021 | ₹173.15 | ₹213 | ₹150.95 | ₹213 | 2,71,752 | 3,01,650 |
| 16 Dec 2021 | ₹160.25 | ₹248.35 | ₹121 | ₹224.8 | 4,94,528 | 3,32,475 |
| 17 Dec 2021 | ₹224 | ₹513.35 | ₹210.05 | ₹431.1 | 18,40,377 | 4,05,225 |
| 20 Dec 2021 | ₹490 | ₹1,554.2 | ₹490 | ₹1,190.25 | 5,69,553 | 3,09,725 |
| 21 Dec 2021 | ₹894.05 | ₹1,200 | ₹698.55 | ₹957.5 | 3,54,103 | 3,01,075 |
| 22 Dec 2021 | ₹850.05 | ₹914.9 | ₹609.5 | ₹616.95 | 3,20,252 | 3,12,250 |
| 23 Dec 2021 | ₹550 | ₹620.3 | ₹367 | ₹600 | 34,12,353 | 4,68,725 |
| 24 Dec 2021 | ₹501.7 | ₹984.25 | ₹462.2 | ₹747 | 36,49,228 | 4,14,650 |
| 27 Dec 2021 | ₹899.95 | ₹1,270.15 | ₹496.1 | ₹527.95 | 24,22,402 | 4,22,350 |
| 28 Dec 2021 | ₹399.8 | ₹580.25 | ₹361 | ₹425 | 1,38,28,227 | 6,62,400 |
| 29 Dec 2021 | ₹481.35 | ₹620 | ₹283.4 | ₹602 | 1,90,95,302 | 9,97,675 |
| 30 Dec 2021 | ₹650 | ₹774.05 | ₹343.1 | ₹433.9 | 91,90,777 | 3,17,900 |