NIFTY BANK 39,500 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹5,335 and a low of ₹1,872. Final close ₹4,439.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹3,158.6 | ₹3,825 | ₹2,755.05 | ₹3,825 | 1,751 | 33,475 |
| 1 Dec 2021 | ₹3,429.6 | ₹3,590.9 | ₹3,050.05 | ₹3,050.05 | 1,851 | 32,325 |
| 2 Dec 2021 | ₹3,118.95 | ₹3,155 | ₹2,878.6 | ₹2,909.9 | 26,576 | 57,475 |
| 3 Dec 2021 | ₹2,790.05 | ₹3,338.95 | ₹2,607.95 | ₹3,209.8 | 14,602 | 69,275 |
| 6 Dec 2021 | ₹3,270 | ₹3,684.3 | ₹3,142 | ₹3,684.3 | 826 | 68,850 |
| 7 Dec 2021 | ₹3,290.3 | ₹3,290.3 | ₹2,606.15 | ₹2,820 | 2,951 | 67,775 |
| 8 Dec 2021 | ₹2,420.95 | ₹2,510.8 | ₹2,135.2 | ₹2,184.3 | 4,776 | 65,850 |
| 9 Dec 2021 | ₹2,100 | ₹2,500 | ₹2,100 | ₹2,300 | 1,926 | 64,775 |
| 10 Dec 2021 | ₹2,530 | ₹2,599.3 | ₹2,279.85 | ₹2,279.85 | 1,076 | 64,700 |
| 13 Dec 2021 | ₹2,058 | ₹2,500 | ₹1,872 | ₹2,378 | 4,177 | 64,675 |
| 14 Dec 2021 | ₹2,726.55 | ₹2,843.15 | ₹2,350 | ₹2,486 | 2,851 | 64,275 |
| 15 Dec 2021 | ₹2,455 | ₹2,591.75 | ₹2,348.1 | ₹2,583.35 | 3,276 | 63,100 |
| 16 Dec 2021 | ₹2,277.2 | ₹2,849 | ₹2,277.2 | ₹2,800 | 1,401 | 63,350 |
| 17 Dec 2021 | ₹3,074.3 | ₹3,835.95 | ₹3,074.3 | ₹3,678.7 | 1,926 | 63,000 |
| 20 Dec 2021 | ₹4,386.25 | ₹5,335 | ₹4,386.2 | ₹4,904.25 | 4,952 | 59,050 |
| 21 Dec 2021 | ₹4,642.9 | ₹5,045 | ₹4,425.2 | ₹5,045 | 801 | 58,825 |
| 22 Dec 2021 | ₹4,499.75 | ₹4,715.05 | ₹4,336.55 | ₹4,336.55 | 926 | 57,975 |
| 23 Dec 2021 | ₹4,227.05 | ₹4,375.6 | ₹3,956.95 | ₹4,365.75 | 42,401 | 25,200 |
| 24 Dec 2021 | ₹4,407.05 | ₹4,787.15 | ₹4,407.05 | ₹4,600 | 1,801 | 24,200 |
| 27 Dec 2021 | ₹5,165.55 | ₹5,185.55 | ₹4,355.55 | ₹4,365.55 | 801 | 23,525 |
| 28 Dec 2021 | ₹4,156 | ₹4,400.95 | ₹4,156 | ₹4,286 | 1,776 | 22,375 |
| 29 Dec 2021 | ₹4,169.85 | ₹4,526.75 | ₹4,150 | ₹4,526.75 | 2,426 | 20,925 |
| 30 Dec 2021 | ₹4,580 | ₹4,607 | ₹4,357.3 | ₹4,439.05 | 19,651 | 17,950 |