NIFTY BANK 38,200 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹380.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹234.6 | ₹297.95 | ₹143.05 | ₹148.95 | 18,426 | 14,375 |
| 1 Dec 2021 | ₹210.85 | ₹241.95 | ₹139.7 | ₹235 | 15,001 | 14,925 |
| 2 Dec 2021 | ₹226.95 | ₹241.35 | ₹196 | ₹220.3 | 17,702 | 18,700 |
| 3 Dec 2021 | ₹229.95 | ₹284.5 | ₹158.95 | ₹165.2 | 19,052 | 20,000 |
| 6 Dec 2021 | ₹142.5 | ₹186.2 | ₹117.65 | ₹121.8 | 22,002 | 21,975 |
| 7 Dec 2021 | ₹130.6 | ₹270 | ₹130.6 | ₹224.5 | 17,451 | 22,800 |
| 8 Dec 2021 | ₹312.15 | ₹380.95 | ₹267.65 | ₹354.85 | 40,026 | 29,250 |
| 9 Dec 2021 | ₹357.25 | ₹360.4 | ₹235.25 | ₹260.1 | 46,177 | 35,200 |
| 10 Dec 2021 | ₹228.45 | ₹272.95 | ₹191.75 | ₹246.95 | 25,127 | 33,675 |
| 13 Dec 2021 | ₹303 | ₹367.95 | ₹197.35 | ₹220.1 | 68,076 | 35,475 |
| 14 Dec 2021 | ₹152.05 | ₹216.85 | ₹137.7 | ₹183 | 38,301 | 33,800 |
| 15 Dec 2021 | ₹123 | ₹222.95 | ₹123 | ₹168.15 | 25,778 | 33,925 |
| 16 Dec 2021 | ₹209.4 | ₹209.4 | ₹98.75 | ₹101.05 | 40,126 | 31,200 |
| 17 Dec 2021 | ₹92.4 | ₹92.45 | ₹39.55 | ₹41.85 | 54,652 | 27,575 |
| 20 Dec 2021 | ₹28.95 | ₹47.25 | ₹23.55 | ₹25.95 | 34,152 | 22,775 |
| 21 Dec 2021 | ₹32.7 | ₹39.35 | ₹14.95 | ₹16.4 | 29,051 | 18,275 |
| 22 Dec 2021 | ₹17.4 | ₹20.1 | ₹10.95 | ₹13.6 | 39,826 | 22,800 |
| 23 Dec 2021 | ₹14.35 | ₹15.9 | ₹7.35 | ₹8.4 | 64,428 | 27,150 |
| 24 Dec 2021 | ₹8.75 | ₹9.1 | ₹4.35 | ₹4.65 | 1,99,002 | 33,425 |
| 27 Dec 2021 | ₹4.45 | ₹5.1 | ₹3.15 | ₹3.75 | 98,026 | 23,725 |
| 28 Dec 2021 | ₹3.65 | ₹3.9 | ₹2.6 | ₹2.8 | 1,12,451 | 20,200 |
| 29 Dec 2021 | ₹2.45 | ₹3.45 | ₹1.85 | ₹3.45 | 1,16,526 | 21,625 |
| 30 Dec 2021 | ₹3.45 | ₹3.45 | ₹0.05 | ₹0.05 | 68,676 | 18,375 |