NIFTY BANK 39,800 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹91.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹78.1 | ₹87.5 | ₹42.55 | ₹44.45 | 7,251 | 3,700 |
| 1 Dec 2021 | ₹56.65 | ₹72.6 | ₹49.5 | ₹68.7 | 2,302 | 3,450 |
| 2 Dec 2021 | ₹58.3 | ₹66.7 | ₹55.7 | ₹65.9 | 2,102 | 3,650 |
| 3 Dec 2021 | ₹44.05 | ₹78.5 | ₹43.6 | ₹46 | 4,177 | 3,825 |
| 6 Dec 2021 | ₹40.9 | ₹51.1 | ₹37.5 | ₹39.7 | 5,677 | 5,050 |
| 7 Dec 2021 | ₹49.35 | ₹70.25 | ₹45.9 | ₹61.05 | 10,301 | 6,475 |
| 8 Dec 2021 | ₹84.25 | ₹91.8 | ₹66.4 | ₹75.2 | 7,076 | 5,375 |
| 9 Dec 2021 | ₹76.05 | ₹76.05 | ₹50 | ₹59.15 | 2,126 | 6,325 |
| 10 Dec 2021 | ₹51.45 | ₹58.15 | ₹41.9 | ₹53.35 | 2,851 | 6,800 |
| 13 Dec 2021 | ₹69.95 | ₹72.55 | ₹43.65 | ₹46.65 | 11,528 | 6,900 |
| 14 Dec 2021 | ₹46.65 | ₹46.65 | ₹34.65 | ₹40.2 | 4,801 | 7,025 |
| 15 Dec 2021 | ₹38.45 | ₹43.5 | ₹36.2 | ₹38.45 | 2,302 | 6,600 |
| 16 Dec 2021 | ₹47.95 | ₹47.95 | ₹22.6 | ₹25 | 5,526 | 5,600 |
| 17 Dec 2021 | ₹20.35 | ₹22.95 | ₹18.05 | ₹18.1 | 10,102 | 5,925 |
| 20 Dec 2021 | ₹14.35 | ₹27 | ₹14.3 | ₹25.15 | 10,476 | 4,725 |
| 21 Dec 2021 | ₹16.9 | ₹22.25 | ₹9.75 | ₹10.2 | 13,702 | 5,025 |
| 22 Dec 2021 | ₹10.75 | ₹15.7 | ₹7.35 | ₹8 | 1,851 | 4,875 |
| 23 Dec 2021 | ₹8.55 | ₹8.75 | ₹4.9 | ₹5.3 | 5,801 | 5,225 |
| 24 Dec 2021 | ₹5.75 | ₹5.75 | ₹3.1 | ₹3.4 | 22,601 | 6,225 |
| 27 Dec 2021 | ₹3.45 | ₹3.7 | ₹2.5 | ₹2.6 | 15,351 | 6,350 |
| 28 Dec 2021 | ₹2.65 | ₹2.7 | ₹1.7 | ₹1.9 | 15,252 | 4,900 |
| 29 Dec 2021 | ₹4.45 | ₹4.5 | ₹1.05 | ₹2.25 | 5,752 | 5,825 |
| 30 Dec 2021 | ₹2 | ₹2.6 | ₹0.05 | ₹0.05 | 11,326 | 5,375 |