NIFTY BANK 35,700 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹2,101.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,160 | ₹1,605.25 | ₹931.1 | ₹962.75 | 10,401 | 3,450 |
| 1 Dec 2021 | ₹1,017.6 | ₹1,396.05 | ₹1,017.6 | ₹1,339.35 | 12,303 | 3,150 |
| 2 Dec 2021 | ₹1,326.7 | ₹1,447.1 | ₹1,249.1 | ₹1,425.25 | 826 | 2,850 |
| 3 Dec 2021 | ₹1,493.6 | ₹1,624.6 | ₹1,107 | ₹1,245.85 | 1,526 | 2,450 |
| 6 Dec 2021 | ₹1,112.05 | ₹1,271.2 | ₹905.05 | ₹927.4 | 16,601 | 6,125 |
| 7 Dec 2021 | ₹939.15 | ₹1,617.9 | ₹939.15 | ₹1,418.2 | 8,926 | 4,450 |
| 8 Dec 2021 | ₹1,760 | ₹1,941.3 | ₹1,720 | ₹1,928.9 | 1,526 | 3,475 |
| 9 Dec 2021 | ₹1,947.9 | ₹1,947.9 | ₹1,595.95 | ₹1,715.95 | 802 | 3,100 |
| 10 Dec 2021 | ₹1,611.05 | ₹1,664.25 | ₹1,611.05 | ₹1,664.25 | 101 | 3,025 |
| 13 Dec 2021 | ₹2,027.5 | ₹2,101.25 | ₹1,621.1 | ₹1,621.1 | 276 | 2,975 |
| 14 Dec 2021 | ₹1,390.75 | ₹1,470 | ₹1,278.05 | ₹1,408.8 | 1,026 | 3,275 |
| 15 Dec 2021 | ₹1,637.1 | ₹1,637.1 | ₹1,460 | ₹1,460 | 101 | 3,275 |
| 16 Dec 2021 | ₹1,460 | ₹1,460 | ₹1,173.35 | ₹1,255 | 3,801 | 3,350 |
| 17 Dec 2021 | ₹1,215.65 | ₹1,215.65 | ₹545.7 | ₹615 | 1,09,926 | 21,450 |
| 20 Dec 2021 | ₹380 | ₹380.05 | ₹142.75 | ₹161.7 | 2,56,351 | 31,925 |
| 21 Dec 2021 | ₹204.45 | ₹247.15 | ₹102.1 | ₹131.05 | 2,30,652 | 51,125 |
| 22 Dec 2021 | ₹165.95 | ₹205 | ₹119.95 | ₹205 | 3,61,827 | 71,600 |
| 23 Dec 2021 | ₹252.6 | ₹309 | ₹150.05 | ₹158 | 16,42,728 | 1,51,325 |
| 24 Dec 2021 | ₹162 | ₹230.4 | ₹69.15 | ₹88.55 | 87,32,377 | 3,94,350 |
| 27 Dec 2021 | ₹74 | ₹124.85 | ₹25.3 | ₹106.05 | 1,12,76,451 | 6,30,325 |
| 28 Dec 2021 | ₹125 | ₹156.8 | ₹71.6 | ₹80 | 1,56,80,602 | 8,07,425 |
| 29 Dec 2021 | ₹71.5 | ₹100.65 | ₹10 | ₹13.45 | 2,21,40,477 | 11,01,625 |
| 30 Dec 2021 | ₹8.8 | ₹12.35 | ₹0.05 | ₹0.05 | 2,05,88,726 | 8,42,000 |