NIFTY BANK 35,800 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,797.3 and a low of ₹115.6. Final close ₹732.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹800 | ₹1,032 | ₹470 | ₹998.2 | 53,478 | 16,900 |
| 1 Dec 2021 | ₹872 | ₹874.3 | ₹596.65 | ₹604.35 | 50,503 | 21,375 |
| 2 Dec 2021 | ₹677.95 | ₹680 | ₹486.95 | ₹500.75 | 20,928 | 20,625 |
| 3 Dec 2021 | ₹467.6 | ₹662.65 | ₹399 | ₹586.95 | 20,326 | 19,675 |
| 6 Dec 2021 | ₹615.85 | ₹808.45 | ₹531.75 | ₹778.75 | 74,901 | 21,800 |
| 7 Dec 2021 | ₹750 | ₹750 | ₹381.05 | ₹417 | 37,901 | 20,300 |
| 8 Dec 2021 | ₹229.3 | ₹329.05 | ₹228.3 | ₹242.4 | 38,252 | 25,200 |
| 9 Dec 2021 | ₹134.95 | ₹292.4 | ₹134.95 | ₹244.7 | 34,776 | 21,475 |
| 10 Dec 2021 | ₹287 | ₹287.6 | ₹205 | ₹211 | 18,078 | 21,875 |
| 13 Dec 2021 | ₹115.85 | ₹239.7 | ₹115.6 | ₹209.25 | 38,277 | 23,450 |
| 14 Dec 2021 | ₹176 | ₹329.1 | ₹176 | ₹236.8 | 37,601 | 24,425 |
| 15 Dec 2021 | ₹210.55 | ₹267.05 | ₹195.75 | ₹267.05 | 33,152 | 24,500 |
| 16 Dec 2021 | ₹199.2 | ₹319 | ₹161.1 | ₹244 | 49,203 | 21,475 |
| 17 Dec 2021 | ₹303.3 | ₹653.65 | ₹288.5 | ₹564.75 | 3,72,226 | 51,600 |
| 20 Dec 2021 | ₹746.5 | ₹1,797.3 | ₹746.5 | ₹1,404.75 | 71,427 | 26,975 |
| 21 Dec 2021 | ₹1,046.9 | ₹1,431.9 | ₹898.15 | ₹1,200 | 12,901 | 22,100 |
| 22 Dec 2021 | ₹947.5 | ₹1,129.7 | ₹798.25 | ₹811.45 | 14,726 | 24,000 |
| 23 Dec 2021 | ₹704.4 | ₹831.55 | ₹519.25 | ₹803.95 | 1,26,301 | 24,375 |
| 24 Dec 2021 | ₹697.5 | ₹1,232.05 | ₹668.4 | ₹999.15 | 1,59,801 | 28,275 |
| 27 Dec 2021 | ₹1,305.35 | ₹1,554.75 | ₹706 | ₹738.65 | 57,752 | 22,125 |
| 28 Dec 2021 | ₹577.5 | ₹810.9 | ₹560 | ₹647.85 | 4,86,352 | 27,025 |
| 29 Dec 2021 | ₹737.75 | ₹900 | ₹481 | ₹885 | 7,01,127 | 28,050 |
| 30 Dec 2021 | ₹971.5 | ₹1,064.6 | ₹640.5 | ₹732.05 | 1,37,076 | 18,600 |