NIFTY BANK 39,200 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹146.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹99.65 | ₹129.7 | ₹67.45 | ₹67.45 | 13,226 | 33,475 |
| 1 Dec 2021 | ₹91.15 | ₹109.6 | ₹75.8 | ₹109.6 | 9,477 | 33,125 |
| 2 Dec 2021 | ₹97.3 | ₹106.25 | ₹83.5 | ₹97.2 | 10,626 | 34,175 |
| 3 Dec 2021 | ₹104.95 | ₹121.4 | ₹66.55 | ₹70.35 | 10,127 | 34,050 |
| 6 Dec 2021 | ₹64 | ₹78.65 | ₹55.15 | ₹55.15 | 7,502 | 33,925 |
| 7 Dec 2021 | ₹79.7 | ₹110.05 | ₹46.8 | ₹91.15 | 9,001 | 33,675 |
| 8 Dec 2021 | ₹116.65 | ₹146.3 | ₹99 | ₹135.75 | 17,377 | 33,700 |
| 9 Dec 2021 | ₹139.35 | ₹139.35 | ₹87.4 | ₹97.5 | 16,626 | 33,750 |
| 10 Dec 2021 | ₹79.6 | ₹101.3 | ₹69.35 | ₹87.1 | 12,801 | 34,400 |
| 13 Dec 2021 | ₹100.8 | ₹128.05 | ₹74.1 | ₹80 | 19,101 | 34,125 |
| 14 Dec 2021 | ₹61.6 | ₹77.65 | ₹41.65 | ₹67.15 | 24,277 | 34,725 |
| 15 Dec 2021 | ₹64.95 | ₹77.3 | ₹62.4 | ₹62.8 | 14,153 | 33,525 |
| 16 Dec 2021 | ₹63.05 | ₹63.25 | ₹38.15 | ₹39.5 | 12,052 | 33,725 |
| 17 Dec 2021 | ₹32.35 | ₹32.85 | ₹21.65 | ₹24.1 | 21,352 | 38,600 |
| 20 Dec 2021 | ₹19.25 | ₹33.6 | ₹15.7 | ₹22.1 | 25,826 | 37,275 |
| 21 Dec 2021 | ₹44.45 | ₹44.45 | ₹11.9 | ₹12.6 | 19,626 | 38,625 |
| 22 Dec 2021 | ₹14.4 | ₹18.9 | ₹8.6 | ₹10.6 | 13,577 | 38,500 |
| 23 Dec 2021 | ₹9.85 | ₹10.95 | ₹5.95 | ₹6.2 | 34,301 | 39,625 |
| 24 Dec 2021 | ₹5.7 | ₹5.8 | ₹3.55 | ₹3.55 | 40,151 | 34,575 |
| 27 Dec 2021 | ₹3.35 | ₹3.9 | ₹2.7 | ₹3.05 | 21,126 | 36,025 |
| 28 Dec 2021 | ₹2.35 | ₹3.05 | ₹1.8 | ₹2.3 | 23,752 | 36,250 |
| 29 Dec 2021 | ₹2.15 | ₹3.75 | ₹1.3 | ₹3.75 | 19,326 | 34,700 |
| 30 Dec 2021 | ₹0.4 | ₹1.6 | ₹0.05 | ₹0.05 | 78,676 | 21,650 |