NIFTY BANK 39,900 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹77.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹62.95 | ₹74.2 | ₹40 | ₹43.5 | 4,152 | 4,450 |
| 1 Dec 2021 | ₹57.05 | ₹64.5 | ₹47.9 | ₹64.5 | 6,851 | 3,750 |
| 2 Dec 2021 | ₹56.5 | ₹64.7 | ₹53.3 | ₹61 | 4,752 | 4,425 |
| 3 Dec 2021 | ₹69.45 | ₹74 | ₹38.9 | ₹42.85 | 6,376 | 4,725 |
| 6 Dec 2021 | ₹42.05 | ₹52.35 | ₹33.35 | ₹38.05 | 5,201 | 5,475 |
| 7 Dec 2021 | ₹43.75 | ₹64.55 | ₹42.25 | ₹55.6 | 5,853 | 5,625 |
| 8 Dec 2021 | ₹77.8 | ₹77.8 | ₹56.4 | ₹68.7 | 7,927 | 5,275 |
| 9 Dec 2021 | ₹68.25 | ₹69.65 | ₹45.35 | ₹54.05 | 11,252 | 11,375 |
| 10 Dec 2021 | ₹54.05 | ₹54.05 | ₹39.5 | ₹47.5 | 10,602 | 11,475 |
| 13 Dec 2021 | ₹62.55 | ₹67.65 | ₹40.6 | ₹44.65 | 10,776 | 11,725 |
| 14 Dec 2021 | ₹33.3 | ₹42.8 | ₹32.9 | ₹38.7 | 10,951 | 11,075 |
| 15 Dec 2021 | ₹42.15 | ₹44.2 | ₹35 | ₹36.15 | 5,751 | 11,500 |
| 16 Dec 2021 | ₹46.9 | ₹46.9 | ₹25 | ₹25 | 12,426 | 11,400 |
| 17 Dec 2021 | ₹18.25 | ₹21.95 | ₹17.45 | ₹19.45 | 20,677 | 7,500 |
| 20 Dec 2021 | ₹19.3 | ₹24.65 | ₹14.3 | ₹20.1 | 18,451 | 6,800 |
| 21 Dec 2021 | ₹26.75 | ₹26.75 | ₹9.4 | ₹9.4 | 20,827 | 6,475 |
| 22 Dec 2021 | ₹11.25 | ₹11.25 | ₹7.1 | ₹8 | 6,553 | 5,450 |
| 23 Dec 2021 | ₹7.2 | ₹7.75 | ₹5 | ₹5.4 | 11,226 | 5,525 |
| 24 Dec 2021 | ₹4.95 | ₹6.05 | ₹3.2 | ₹3.6 | 14,427 | 6,425 |
| 27 Dec 2021 | ₹3.4 | ₹3.5 | ₹2.45 | ₹2.7 | 13,251 | 7,675 |
| 28 Dec 2021 | ₹2.35 | ₹2.4 | ₹1.75 | ₹1.8 | 15,576 | 6,875 |
| 29 Dec 2021 | ₹1.8 | ₹2.3 | ₹0.85 | ₹2.05 | 11,126 | 5,475 |
| 30 Dec 2021 | ₹1.85 | ₹1.85 | ₹0.05 | ₹0.05 | 11,652 | 3,450 |