NIFTY BANK 40,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹80 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹67.95 | ₹72.3 | ₹37.7 | ₹40 | 3,50,302 | 4,34,375 |
| 1 Dec 2021 | ₹41.25 | ₹61.15 | ₹41.25 | ₹59 | 2,27,202 | 4,38,375 |
| 2 Dec 2021 | ₹51.4 | ₹63.35 | ₹49.9 | ₹57.15 | 3,57,753 | 4,19,975 |
| 3 Dec 2021 | ₹58.95 | ₹68.95 | ₹38.05 | ₹38.05 | 3,86,503 | 4,21,625 |
| 6 Dec 2021 | ₹45 | ₹45.15 | ₹32.85 | ₹36 | 1,81,852 | 4,21,525 |
| 7 Dec 2021 | ₹49.95 | ₹62 | ₹38.55 | ₹55.15 | 4,04,602 | 3,99,125 |
| 8 Dec 2021 | ₹56.35 | ₹75 | ₹54.25 | ₹62.9 | 9,51,478 | 4,51,575 |
| 9 Dec 2021 | ₹67.5 | ₹68.55 | ₹41.05 | ₹49.5 | 5,30,552 | 3,94,700 |
| 10 Dec 2021 | ₹49.6 | ₹51.65 | ₹36.45 | ₹45.5 | 4,19,828 | 4,30,000 |
| 13 Dec 2021 | ₹80 | ₹80 | ₹37.3 | ₹41.95 | 4,77,278 | 4,38,175 |
| 14 Dec 2021 | ₹27.4 | ₹40.25 | ₹27 | ₹36 | 4,54,628 | 4,50,275 |
| 15 Dec 2021 | ₹36.2 | ₹40.3 | ₹32.95 | ₹33.65 | 2,66,352 | 4,56,150 |
| 16 Dec 2021 | ₹42 | ₹43.25 | ₹21 | ₹23.25 | 3,53,202 | 4,45,900 |
| 17 Dec 2021 | ₹23.25 | ₹23.25 | ₹16.75 | ₹18.5 | 4,27,126 | 4,34,975 |
| 20 Dec 2021 | ₹17.9 | ₹24.55 | ₹14.1 | ₹19.65 | 3,81,426 | 4,16,600 |
| 21 Dec 2021 | ₹20 | ₹22.1 | ₹9.05 | ₹9.5 | 3,97,227 | 4,49,275 |
| 22 Dec 2021 | ₹9.85 | ₹10.8 | ₹6.4 | ₹7.75 | 2,20,026 | 4,05,750 |
| 23 Dec 2021 | ₹7.4 | ₹8.35 | ₹4.65 | ₹4.9 | 6,88,727 | 4,20,375 |
| 24 Dec 2021 | ₹9.2 | ₹9.2 | ₹3.3 | ₹3.5 | 15,76,951 | 4,31,225 |
| 27 Dec 2021 | ₹4.8 | ₹4.8 | ₹2 | ₹2.5 | 29,87,351 | 4,73,550 |
| 28 Dec 2021 | ₹5.6 | ₹5.65 | ₹1.65 | ₹1.65 | 6,97,677 | 4,31,475 |
| 29 Dec 2021 | ₹1.5 | ₹2.25 | ₹0.7 | ₹1.9 | 8,25,951 | 4,53,400 |
| 30 Dec 2021 | ₹0.9 | ₹1.3 | ₹0.05 | ₹0.05 | 8,72,677 | 3,59,750 |