NIFTY BANK 38,600 PE traded across 22 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹4,071 and a low of ₹1,163. Final close ₹3,578.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹2,445.4 | ₹2,851.1 | ₹2,363.45 | ₹2,851.1 | 201 | 2,900 |
| 1 Dec 2021 | ₹2,585.85 | ₹2,631.7 | ₹2,487.6 | ₹2,487.6 | 276 | 2,850 |
| 2 Dec 2021 | ₹2,332.1 | ₹2,368.45 | ₹2,200 | ₹2,200 | 226 | 2,800 |
| 3 Dec 2021 | ₹2,004.1 | ₹2,206 | ₹1,900 | ₹2,206 | 276 | 2,875 |
| 6 Dec 2021 | ₹2,516.1 | ₹2,516.1 | ₹2,449.6 | ₹2,449.6 | 101 | 2,850 |
| 7 Dec 2021 | ₹2,465.7 | ₹2,465.7 | ₹2,419.25 | ₹2,419.25 | 101 | 2,850 |
| 8 Dec 2021 | ₹1,501 | ₹1,550.05 | ₹1,405 | ₹1,429.95 | 1,601 | 2,625 |
| 9 Dec 2021 | ₹1,398.4 | ₹1,634 | ₹1,398.4 | ₹1,533 | 251 | 2,500 |
| 10 Dec 2021 | ₹1,624.45 | ₹1,624.45 | ₹1,624.45 | ₹1,624.45 | 26 | 2,475 |
| 13 Dec 2021 | ₹1,229.35 | ₹1,600 | ₹1,163 | ₹1,600 | 526 | 2,375 |
| 14 Dec 2021 | ₹1,870.45 | ₹1,996 | ₹1,625.95 | ₹1,625.95 | 301 | 2,225 |
| 15 Dec 2021 | ₹1,606.3 | ₹1,725.9 | ₹1,606.3 | ₹1,671 | 226 | 2,075 |
| 16 Dec 2021 | ₹1,817.9 | ₹2,057.35 | ₹1,817.9 | ₹2,057.35 | 977 | 2,400 |
| 17 Dec 2021 | ₹2,344.75 | ₹2,911.3 | ₹2,344.75 | ₹2,911.3 | 176 | 2,250 |
| 20 Dec 2021 | ₹3,931.5 | ₹3,931.5 | ₹3,931.5 | ₹3,931.5 | 26 | 2,250 |
| 22 Dec 2021 | ₹3,741.4 | ₹3,741.4 | ₹3,529.85 | ₹3,529.85 | 526 | 1,925 |
| 23 Dec 2021 | ₹3,411 | ₹3,421 | ₹3,083.9 | ₹3,083.9 | 151 | 1,775 |
| 24 Dec 2021 | ₹3,851 | ₹3,851 | ₹3,518.65 | ₹3,518.65 | 101 | 1,725 |
| 27 Dec 2021 | ₹4,071 | ₹4,071 | ₹3,500 | ₹3,500 | 76 | 1,700 |
| 28 Dec 2021 | ₹3,359.75 | ₹3,440.1 | ₹3,344.4 | ₹3,440.1 | 176 | 1,600 |
| 29 Dec 2021 | ₹3,421 | ₹3,441 | ₹3,381 | ₹3,413.95 | 301 | 1,575 |
| 30 Dec 2021 | ₹3,672.1 | ₹3,672.1 | ₹3,534.7 | ₹3,578.2 | 426 | 1,500 |