NIFTY BANK 39,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹179 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹108.75 | ₹157.45 | ₹77.3 | ₹78 | 5,11,303 | 3,59,450 |
| 1 Dec 2021 | ₹98.65 | ₹128.4 | ₹88.15 | ₹126 | 3,78,628 | 4,05,150 |
| 2 Dec 2021 | ₹120 | ₹126.05 | ₹95 | ₹111.85 | 5,18,752 | 4,56,725 |
| 3 Dec 2021 | ₹109.55 | ₹142.05 | ₹76.95 | ₹80 | 5,95,152 | 4,62,950 |
| 6 Dec 2021 | ₹94.95 | ₹94.95 | ₹62.15 | ₹64 | 4,71,127 | 4,39,650 |
| 7 Dec 2021 | ₹84.95 | ₹129.9 | ₹71.65 | ₹109 | 5,79,827 | 4,58,475 |
| 8 Dec 2021 | ₹135 | ₹176 | ₹116.2 | ₹162.15 | 8,84,702 | 4,04,300 |
| 9 Dec 2021 | ₹179 | ₹179 | ₹105.55 | ₹116.9 | 4,81,127 | 4,03,350 |
| 10 Dec 2021 | ₹112.05 | ₹121 | ₹85.2 | ₹111.2 | 4,30,877 | 4,04,575 |
| 13 Dec 2021 | ₹126 | ₹158.8 | ₹88.15 | ₹96 | 7,51,826 | 4,29,325 |
| 14 Dec 2021 | ₹74 | ₹94.65 | ₹64.05 | ₹80.95 | 5,56,578 | 4,37,450 |
| 15 Dec 2021 | ₹99.85 | ₹99.85 | ₹73.3 | ₹73.3 | 3,49,851 | 4,45,700 |
| 16 Dec 2021 | ₹83.45 | ₹104.45 | ₹44.45 | ₹44.45 | 6,30,477 | 4,64,575 |
| 17 Dec 2021 | ₹39 | ₹41.85 | ₹23.35 | ₹24.75 | 9,74,726 | 4,20,750 |
| 20 Dec 2021 | ₹21.95 | ₹34.5 | ₹17.25 | ₹23.2 | 5,79,077 | 3,73,000 |
| 21 Dec 2021 | ₹32 | ₹36 | ₹12.1 | ₹12.5 | 4,91,477 | 3,65,775 |
| 22 Dec 2021 | ₹10.1 | ₹16.6 | ₹8.9 | ₹10.7 | 3,12,651 | 3,58,950 |
| 23 Dec 2021 | ₹10.1 | ₹11.2 | ₹6 | ₹6.25 | 12,61,952 | 6,46,275 |
| 24 Dec 2021 | ₹6.25 | ₹12 | ₹3.9 | ₹4.05 | 18,88,226 | 6,50,275 |
| 27 Dec 2021 | ₹3.85 | ₹4.35 | ₹2.9 | ₹3.1 | 12,47,877 | 5,99,325 |
| 28 Dec 2021 | ₹3.1 | ₹3.1 | ₹2.1 | ₹2.3 | 9,03,051 | 5,78,300 |
| 29 Dec 2021 | ₹1.85 | ₹2.95 | ₹1.25 | ₹2.15 | 10,36,826 | 5,30,025 |
| 30 Dec 2021 | ₹2.15 | ₹2.9 | ₹0.05 | ₹0.1 | 15,08,902 | 4,16,275 |