NIFTY BANK 39,000 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹4,874.6 and a low of ₹1,436.15. Final close ₹3,938.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹2,867.4 | ₹3,400 | ₹2,310 | ₹3,373 | 11,176 | 1,02,950 |
| 1 Dec 2021 | ₹3,000 | ₹3,075.15 | ₹2,580 | ₹2,624 | 9,676 | 1,00,625 |
| 2 Dec 2021 | ₹2,651.9 | ₹2,800 | ₹2,400.5 | ₹2,437 | 12,726 | 1,04,000 |
| 3 Dec 2021 | ₹2,332.65 | ₹2,887.75 | ₹2,173.7 | ₹2,736.9 | 16,301 | 1,01,200 |
| 6 Dec 2021 | ₹2,900 | ₹3,192.75 | ₹2,596.4 | ₹3,167.35 | 4,426 | 1,00,875 |
| 7 Dec 2021 | ₹2,900.05 | ₹2,900.05 | ₹2,174.8 | ₹2,355 | 13,627 | 94,700 |
| 8 Dec 2021 | ₹2,039.85 | ₹2,094.35 | ₹1,692 | ₹1,757.55 | 14,251 | 95,175 |
| 9 Dec 2021 | ₹1,704.2 | ₹2,062.45 | ₹1,684.35 | ₹1,899.85 | 10,876 | 93,400 |
| 10 Dec 2021 | ₹2,108.95 | ₹2,127.3 | ₹1,826.4 | ₹1,858.65 | 5,977 | 93,025 |
| 13 Dec 2021 | ₹1,611.85 | ₹2,031.2 | ₹1,436.15 | ₹1,895 | 14,851 | 93,250 |
| 14 Dec 2021 | ₹2,273.35 | ₹2,364.1 | ₹1,900 | ₹2,045.1 | 9,827 | 92,375 |
| 15 Dec 2021 | ₹1,923 | ₹2,141.65 | ₹1,880 | ₹2,141.65 | 6,826 | 92,225 |
| 16 Dec 2021 | ₹1,900 | ₹2,472.1 | ₹1,840.9 | ₹2,289.85 | 8,551 | 91,600 |
| 17 Dec 2021 | ₹2,579 | ₹3,369.2 | ₹2,570 | ₹3,210 | 13,251 | 88,225 |
| 20 Dec 2021 | ₹3,977.3 | ₹4,874.6 | ₹3,895.4 | ₹4,493.25 | 7,201 | 82,900 |
| 21 Dec 2021 | ₹4,205 | ₹4,503 | ₹3,900 | ₹4,296.9 | 3,451 | 80,450 |
| 22 Dec 2021 | ₹4,000.05 | ₹4,211.8 | ₹3,899 | ₹3,900 | 2,801 | 79,975 |
| 23 Dec 2021 | ₹3,703.55 | ₹3,879.5 | ₹3,465.75 | ₹3,860.9 | 17,851 | 70,075 |
| 24 Dec 2021 | ₹3,894.2 | ₹4,350 | ₹3,849.7 | ₹4,119.6 | 9,126 | 68,100 |
| 27 Dec 2021 | ₹4,672.35 | ₹4,679.5 | ₹3,870 | ₹3,880 | 1,951 | 65,975 |
| 28 Dec 2021 | ₹3,692.75 | ₹3,951.4 | ₹3,680.4 | ₹3,797.05 | 12,302 | 61,800 |
| 29 Dec 2021 | ₹3,889.55 | ₹4,084.7 | ₹3,620 | ₹4,071.6 | 23,101 | 56,525 |
| 30 Dec 2021 | ₹4,045.65 | ₹4,142.15 | ₹3,850 | ₹3,938.05 | 34,051 | 50,775 |