NIFTY BANK 40,100 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹69.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹57.45 | ₹69.45 | ₹35 | ₹35 | 676 | 3,975 |
| 1 Dec 2021 | ₹53.15 | ₹57.1 | ₹40.75 | ₹52.75 | 1,577 | 3,575 |
| 2 Dec 2021 | ₹61.8 | ₹61.9 | ₹49 | ₹51.35 | 727 | 3,900 |
| 3 Dec 2021 | ₹59.3 | ₹60.95 | ₹35 | ₹35 | 426 | 3,750 |
| 6 Dec 2021 | ₹40.75 | ₹45.9 | ₹26.85 | ₹35.9 | 926 | 3,775 |
| 7 Dec 2021 | ₹38.7 | ₹61 | ₹36.95 | ₹61 | 1,001 | 3,950 |
| 8 Dec 2021 | ₹62 | ₹64.85 | ₹53.95 | ₹58.3 | 2,701 | 3,675 |
| 9 Dec 2021 | ₹55.1 | ₹58 | ₹32.95 | ₹50.25 | 2,851 | 4,850 |
| 10 Dec 2021 | ₹37.65 | ₹46.05 | ₹31.3 | ₹36.15 | 1,826 | 4,950 |
| 13 Dec 2021 | ₹50.85 | ₹65 | ₹32.05 | ₹32.05 | 4,251 | 4,225 |
| 14 Dec 2021 | ₹28 | ₹36 | ₹28 | ₹30.95 | 2,077 | 4,125 |
| 15 Dec 2021 | ₹26.8 | ₹37 | ₹26.8 | ₹30 | 1,227 | 4,175 |
| 16 Dec 2021 | ₹41.65 | ₹41.65 | ₹21.45 | ₹21.45 | 3,077 | 5,175 |
| 17 Dec 2021 | ₹18.35 | ₹19.55 | ₹16.7 | ₹18.9 | 11,002 | 5,150 |
| 20 Dec 2021 | ₹14.35 | ₹23.45 | ₹12.05 | ₹18.45 | 30,626 | 13,775 |
| 21 Dec 2021 | ₹13.4 | ₹20.9 | ₹8.4 | ₹9.1 | 16,526 | 15,225 |
| 22 Dec 2021 | ₹6.95 | ₹10.5 | ₹6.35 | ₹7.65 | 10,576 | 13,525 |
| 23 Dec 2021 | ₹9 | ₹10.05 | ₹5 | ₹5.55 | 22,376 | 7,475 |
| 24 Dec 2021 | ₹4.95 | ₹5.4 | ₹3.3 | ₹3.3 | 23,277 | 7,975 |
| 27 Dec 2021 | ₹3 | ₹3.35 | ₹2.35 | ₹2.6 | 12,051 | 4,450 |
| 28 Dec 2021 | ₹2.65 | ₹2.65 | ₹1.5 | ₹1.55 | 16,426 | 3,425 |
| 29 Dec 2021 | ₹2.1 | ₹3.55 | ₹0.65 | ₹1.25 | 5,051 | 2,375 |
| 30 Dec 2021 | ₹1.15 | ₹1.45 | ₹0.05 | ₹0.1 | 2,677 | 1,850 |