NIFTY BANK 35,600 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,637.4 and a low of ₹100. Final close ₹535.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹672.2 | ₹947 | ₹418.95 | ₹909 | 20,202 | 9,100 |
| 1 Dec 2021 | ₹777.95 | ₹796.85 | ₹533.85 | ₹547 | 17,027 | 8,150 |
| 2 Dec 2021 | ₹562.1 | ₹619.1 | ₹437.1 | ₹441.45 | 10,627 | 7,375 |
| 3 Dec 2021 | ₹418.4 | ₹587.3 | ₹350.35 | ₹508.25 | 14,151 | 7,150 |
| 6 Dec 2021 | ₹556.3 | ₹721.9 | ₹476 | ₹702.95 | 13,726 | 8,450 |
| 7 Dec 2021 | ₹680 | ₹680 | ₹332.25 | ₹369.85 | 16,353 | 8,400 |
| 8 Dec 2021 | ₹184.1 | ₹285.35 | ₹184.1 | ₹207.8 | 16,278 | 10,500 |
| 9 Dec 2021 | ₹204.95 | ₹255.5 | ₹174.65 | ₹214.8 | 17,051 | 10,175 |
| 10 Dec 2021 | ₹239.55 | ₹270 | ₹177.05 | ₹178.5 | 12,876 | 10,800 |
| 13 Dec 2021 | ₹149.6 | ₹203.55 | ₹100 | ₹177.25 | 23,176 | 11,825 |
| 14 Dec 2021 | ₹248.7 | ₹279.6 | ₹171.4 | ₹198.65 | 21,577 | 13,200 |
| 15 Dec 2021 | ₹178.3 | ₹225.05 | ₹164.35 | ₹225.05 | 15,827 | 11,825 |
| 16 Dec 2021 | ₹178.75 | ₹267.6 | ₹134.55 | ₹208.8 | 25,051 | 13,850 |
| 17 Dec 2021 | ₹255 | ₹559.1 | ₹241.95 | ₹465.8 | 1,97,851 | 29,075 |
| 20 Dec 2021 | ₹800.05 | ₹1,637.4 | ₹800 | ₹1,254 | 42,852 | 15,800 |
| 21 Dec 2021 | ₹992.05 | ₹1,255.15 | ₹755.15 | ₹1,045.95 | 12,027 | 14,275 |
| 22 Dec 2021 | ₹826.1 | ₹963 | ₹669.2 | ₹669.2 | 13,077 | 14,700 |
| 23 Dec 2021 | ₹565.9 | ₹687.55 | ₹414 | ₹666 | 3,40,651 | 44,725 |
| 24 Dec 2021 | ₹562.55 | ₹1,063.1 | ₹526.7 | ₹825.65 | 3,97,852 | 29,525 |
| 27 Dec 2021 | ₹1,088.7 | ₹1,358.6 | ₹562.45 | ₹599 | 1,52,728 | 32,275 |
| 28 Dec 2021 | ₹459.8 | ₹652 | ₹423.2 | ₹499.3 | 32,24,276 | 52,650 |
| 29 Dec 2021 | ₹566.25 | ₹718 | ₹342 | ₹686.5 | 31,92,927 | 48,075 |
| 30 Dec 2021 | ₹653 | ₹876.25 | ₹438.65 | ₹535.1 | 6,48,853 | 27,725 |