NIFTY BANK 38,900 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹192.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹122.55 | ₹165.05 | ₹84.2 | ₹87.4 | 7,803 | 7,900 |
| 1 Dec 2021 | ₹128.95 | ₹156.5 | ₹90.7 | ₹156.5 | 8,952 | 7,575 |
| 2 Dec 2021 | ₹153.75 | ₹153.75 | ₹104 | ₹123.95 | 2,751 | 7,500 |
| 3 Dec 2021 | ₹138.95 | ₹154.85 | ₹83.2 | ₹88.3 | 7,876 | 7,925 |
| 6 Dec 2021 | ₹77.5 | ₹97.6 | ₹63.2 | ₹69.25 | 11,052 | 7,225 |
| 7 Dec 2021 | ₹79.2 | ₹140 | ₹76.1 | ₹118.1 | 10,377 | 7,350 |
| 8 Dec 2021 | ₹165.4 | ₹192.7 | ₹129 | ₹180.1 | 14,551 | 7,175 |
| 9 Dec 2021 | ₹182.3 | ₹182.35 | ₹118.4 | ₹127.05 | 11,252 | 8,550 |
| 10 Dec 2021 | ₹117.45 | ₹127.05 | ₹93.45 | ₹120.15 | 8,876 | 8,475 |
| 13 Dec 2021 | ₹160 | ₹175.55 | ₹96.95 | ₹106.8 | 26,002 | 10,150 |
| 14 Dec 2021 | ₹74.55 | ₹100.85 | ₹68.65 | ₹90.25 | 19,903 | 9,875 |
| 15 Dec 2021 | ₹91.6 | ₹100 | ₹80.9 | ₹83 | 11,076 | 10,375 |
| 16 Dec 2021 | ₹151 | ₹151 | ₹48.15 | ₹49.65 | 20,277 | 10,975 |
| 17 Dec 2021 | ₹28.9 | ₹41.25 | ₹25 | ₹25.9 | 36,353 | 12,875 |
| 20 Dec 2021 | ₹17.6 | ₹35.05 | ₹17.55 | ₹24.8 | 25,577 | 8,875 |
| 21 Dec 2021 | ₹21.3 | ₹30.25 | ₹13.25 | ₹14.05 | 12,152 | 8,300 |
| 22 Dec 2021 | ₹22.15 | ₹22.15 | ₹9.5 | ₹11.5 | 12,553 | 8,775 |
| 23 Dec 2021 | ₹10.7 | ₹11.3 | ₹6.2 | ₹6.65 | 21,427 | 9,525 |
| 24 Dec 2021 | ₹7.05 | ₹7.05 | ₹3.85 | ₹3.85 | 33,727 | 9,775 |
| 27 Dec 2021 | ₹3.55 | ₹4.2 | ₹2.9 | ₹3.3 | 30,026 | 9,450 |
| 28 Dec 2021 | ₹3.35 | ₹3.4 | ₹2.1 | ₹2.35 | 29,027 | 8,300 |
| 29 Dec 2021 | ₹1.2 | ₹3.5 | ₹1.2 | ₹3.5 | 15,726 | 7,350 |
| 30 Dec 2021 | ₹0.2 | ₹2 | ₹0.05 | ₹0.05 | 22,877 | 5,050 |