NIFTY BANK 39,400 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹119.95 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹81.05 | ₹116.1 | ₹58.35 | ₹60.45 | 9,926 | 4,100 |
| 1 Dec 2021 | ₹77.4 | ₹92.65 | ₹66.9 | ₹89.65 | 3,203 | 4,300 |
| 2 Dec 2021 | ₹84.4 | ₹89.15 | ₹71.8 | ₹82.95 | 1,402 | 4,350 |
| 3 Dec 2021 | ₹80.2 | ₹106.9 | ₹55.55 | ₹60.35 | 9,676 | 4,350 |
| 6 Dec 2021 | ₹48.8 | ₹66.15 | ₹48.55 | ₹48.55 | 1,501 | 4,275 |
| 7 Dec 2021 | ₹55.1 | ₹91.25 | ₹55.1 | ₹80.45 | 4,401 | 4,800 |
| 8 Dec 2021 | ₹119.95 | ₹119.95 | ₹86.4 | ₹111.2 | 14,526 | 8,325 |
| 9 Dec 2021 | ₹113.4 | ₹113.4 | ₹73.25 | ₹83.05 | 9,578 | 9,600 |
| 10 Dec 2021 | ₹65.75 | ₹84 | ₹58.95 | ₹74.95 | 6,903 | 10,450 |
| 13 Dec 2021 | ₹88.1 | ₹104.65 | ₹60.95 | ₹61.2 | 12,601 | 11,725 |
| 14 Dec 2021 | ₹37.05 | ₹64.1 | ₹37.05 | ₹55.3 | 16,126 | 13,175 |
| 15 Dec 2021 | ₹51.45 | ₹60.05 | ₹46.6 | ₹53.6 | 3,103 | 13,650 |
| 16 Dec 2021 | ₹62 | ₹62 | ₹32 | ₹32 | 13,953 | 12,125 |
| 17 Dec 2021 | ₹33.2 | ₹33.2 | ₹20.3 | ₹21.15 | 17,777 | 10,425 |
| 20 Dec 2021 | ₹15.15 | ₹30 | ₹15.1 | ₹22.35 | 18,677 | 8,675 |
| 21 Dec 2021 | ₹24.6 | ₹32.65 | ₹11.35 | ₹11.7 | 13,202 | 9,275 |
| 22 Dec 2021 | ₹12.15 | ₹12.55 | ₹7.25 | ₹9.85 | 17,751 | 5,900 |
| 23 Dec 2021 | ₹10 | ₹11.65 | ₹5.5 | ₹6.25 | 16,701 | 6,900 |
| 24 Dec 2021 | ₹5.25 | ₹5.75 | ₹3.35 | ₹3.35 | 24,701 | 5,300 |
| 27 Dec 2021 | ₹3.4 | ₹3.9 | ₹2.6 | ₹2.9 | 14,101 | 4,900 |
| 28 Dec 2021 | ₹2.7 | ₹2.75 | ₹1.65 | ₹1.65 | 17,327 | 4,425 |
| 29 Dec 2021 | ₹2.25 | ₹2.7 | ₹1.25 | ₹2.3 | 9,376 | 4,250 |
| 30 Dec 2021 | ₹2 | ₹2 | ₹0.05 | ₹0.15 | 13,201 | 2,075 |