NIFTY BANK 39,600 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹159.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹159.95 | ₹159.95 | ₹46 | ₹52.5 | 11,726 | 3,400 |
| 1 Dec 2021 | ₹81.05 | ₹81.05 | ₹42.15 | ₹75.1 | 1,802 | 3,175 |
| 2 Dec 2021 | ₹78.85 | ₹90 | ₹64 | ₹73.1 | 1,502 | 3,625 |
| 3 Dec 2021 | ₹70.25 | ₹89.95 | ₹48.1 | ₹48.1 | 2,752 | 4,100 |
| 6 Dec 2021 | ₹46.95 | ₹68.8 | ₹43.7 | ₹45.6 | 4,527 | 4,200 |
| 7 Dec 2021 | ₹54.55 | ₹125.95 | ₹44.65 | ₹71.65 | 8,301 | 5,050 |
| 8 Dec 2021 | ₹98.4 | ₹100 | ₹64.05 | ₹92.3 | 10,677 | 4,625 |
| 9 Dec 2021 | ₹104.95 | ₹111.9 | ₹60.55 | ₹68.55 | 7,127 | 5,200 |
| 10 Dec 2021 | ₹55.95 | ₹72.9 | ₹50.25 | ₹62.35 | 7,626 | 6,075 |
| 13 Dec 2021 | ₹62.05 | ₹87.45 | ₹50.45 | ₹56.55 | 8,701 | 7,025 |
| 14 Dec 2021 | ₹39.85 | ₹53.2 | ₹39.65 | ₹46.9 | 7,602 | 7,975 |
| 15 Dec 2021 | ₹50.05 | ₹53.9 | ₹44.1 | ₹44.1 | 6,876 | 8,575 |
| 16 Dec 2021 | ₹57.3 | ₹57.35 | ₹26.5 | ₹28.6 | 8,927 | 7,850 |
| 17 Dec 2021 | ₹20.05 | ₹24.75 | ₹19.3 | ₹20.8 | 13,027 | 6,225 |
| 20 Dec 2021 | ₹15.05 | ₹27.8 | ₹14.3 | ₹21.15 | 20,652 | 7,425 |
| 21 Dec 2021 | ₹24.05 | ₹24.2 | ₹10.5 | ₹11.2 | 19,927 | 6,350 |
| 22 Dec 2021 | ₹12.05 | ₹12.35 | ₹7.7 | ₹9.1 | 8,151 | 6,225 |
| 23 Dec 2021 | ₹8.4 | ₹8.85 | ₹5.5 | ₹5.6 | 12,026 | 4,775 |
| 24 Dec 2021 | ₹4.1 | ₹5.85 | ₹3.35 | ₹3.45 | 16,701 | 4,450 |
| 27 Dec 2021 | ₹3.35 | ₹3.75 | ₹2.4 | ₹2.6 | 16,076 | 4,650 |
| 28 Dec 2021 | ₹2.35 | ₹2.5 | ₹1.55 | ₹1.55 | 15,627 | 3,450 |
| 29 Dec 2021 | ₹2.2 | ₹2.5 | ₹1.15 | ₹2.1 | 8,126 | 3,725 |
| 30 Dec 2021 | ₹1.5 | ₹1.5 | ₹0.05 | ₹0.05 | 4,452 | 2,975 |