NIFTY BANK 40,000 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹5,866.55 and a low of ₹2,335. Final close ₹4,935.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹3,850 | ₹4,313.3 | ₹3,200 | ₹4,313.3 | 3,926 | 1,01,750 |
| 1 Dec 2021 | ₹3,884.05 | ₹4,000 | ₹3,505.3 | ₹3,579.8 | 3,926 | 99,400 |
| 2 Dec 2021 | ₹3,596.3 | ₹3,659.8 | ₹3,354.65 | ₹3,365 | 3,076 | 99,075 |
| 3 Dec 2021 | ₹3,237.15 | ₹3,820 | ₹3,075.75 | ₹3,600 | 2,826 | 98,350 |
| 6 Dec 2021 | ₹3,918 | ₹4,166.4 | ₹3,629.2 | ₹4,133.4 | 2,026 | 97,175 |
| 7 Dec 2021 | ₹3,850.05 | ₹3,850.05 | ₹3,100 | ₹3,267.95 | 27,777 | 1,07,075 |
| 8 Dec 2021 | ₹2,900.05 | ₹3,017.5 | ₹2,592.4 | ₹2,649.95 | 5,952 | 1,05,575 |
| 9 Dec 2021 | ₹2,601.65 | ₹2,990.75 | ₹2,599.85 | ₹2,814.35 | 4,401 | 1,06,375 |
| 10 Dec 2021 | ₹3,050 | ₹3,055 | ₹2,742 | ₹2,742 | 2,201 | 1,05,925 |
| 13 Dec 2021 | ₹2,455.15 | ₹2,950 | ₹2,335 | ₹2,828 | 4,802 | 1,05,550 |
| 14 Dec 2021 | ₹3,209.8 | ₹3,321.05 | ₹2,850 | ₹2,957 | 2,801 | 1,04,450 |
| 15 Dec 2021 | ₹2,958.4 | ₹3,092.05 | ₹2,839.65 | ₹3,092.05 | 1,301 | 1,03,900 |
| 16 Dec 2021 | ₹2,826.5 | ₹3,449 | ₹2,826.5 | ₹3,242.05 | 6,101 | 1,04,450 |
| 17 Dec 2021 | ₹3,498.95 | ₹4,330 | ₹3,498.95 | ₹4,197.3 | 7,827 | 1,02,075 |
| 20 Dec 2021 | ₹4,891.4 | ₹5,866.55 | ₹4,891.4 | ₹5,500 | 12,176 | 93,625 |
| 21 Dec 2021 | ₹5,143 | ₹5,384 | ₹4,891.4 | ₹5,309.25 | 4,551 | 92,350 |
| 22 Dec 2021 | ₹5,013.9 | ₹5,219.75 | ₹4,869.1 | ₹4,869.1 | 10,077 | 87,325 |
| 23 Dec 2021 | ₹4,707 | ₹4,901.35 | ₹4,506.15 | ₹4,901.35 | 29,652 | 63,650 |
| 24 Dec 2021 | ₹4,737.8 | ₹5,313.2 | ₹4,737.8 | ₹5,135 | 1,776 | 62,575 |
| 27 Dec 2021 | ₹5,669.05 | ₹5,715.05 | ₹4,850.6 | ₹4,854.05 | 3,976 | 61,325 |
| 28 Dec 2021 | ₹4,749.7 | ₹4,950 | ₹4,676 | ₹4,793.95 | 12,352 | 56,975 |
| 29 Dec 2021 | ₹4,905 | ₹5,075.45 | ₹4,630 | ₹5,060 | 9,451 | 53,250 |
| 30 Dec 2021 | ₹5,034.45 | ₹5,157 | ₹4,843.6 | ₹4,935 | 33,476 | 52,925 |