NIFTY BANK 40,200 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹69.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹66.4 | ₹66.4 | ₹22.6 | ₹36.2 | 4,126 | 12,950 |
| 1 Dec 2021 | ₹45.8 | ₹50.25 | ₹42.35 | ₹42.85 | 1,226 | 12,350 |
| 2 Dec 2021 | ₹52.65 | ₹55.15 | ₹43.9 | ₹46.3 | 1,076 | 12,000 |
| 3 Dec 2021 | ₹53.05 | ₹58.75 | ₹35.95 | ₹35.95 | 2,202 | 11,900 |
| 6 Dec 2021 | ₹32.55 | ₹43.7 | ₹29.95 | ₹37.6 | 4,052 | 13,900 |
| 7 Dec 2021 | ₹39.15 | ₹56 | ₹29.55 | ₹53.45 | 1,177 | 13,850 |
| 8 Dec 2021 | ₹60.5 | ₹69.95 | ₹40.4 | ₹45.75 | 2,102 | 13,850 |
| 9 Dec 2021 | ₹55.3 | ₹60.9 | ₹31.9 | ₹42.6 | 5,352 | 13,925 |
| 10 Dec 2021 | ₹38.3 | ₹44.15 | ₹30.05 | ₹39.05 | 1,477 | 14,200 |
| 13 Dec 2021 | ₹48.1 | ₹59 | ₹33.9 | ₹36.5 | 4,076 | 14,875 |
| 14 Dec 2021 | ₹23 | ₹36.1 | ₹23 | ₹32 | 5,877 | 16,100 |
| 15 Dec 2021 | ₹27.25 | ₹37.05 | ₹25.55 | ₹29.2 | 6,327 | 16,400 |
| 16 Dec 2021 | ₹38.65 | ₹38.65 | ₹17.85 | ₹19.85 | 6,526 | 17,050 |
| 17 Dec 2021 | ₹19.9 | ₹20.45 | ₹14.15 | ₹20.45 | 4,002 | 17,075 |
| 20 Dec 2021 | ₹20.5 | ₹25 | ₹11.6 | ₹19.6 | 10,076 | 17,075 |
| 21 Dec 2021 | ₹14.55 | ₹19.2 | ₹8.9 | ₹9.15 | 5,401 | 17,500 |
| 22 Dec 2021 | ₹9.4 | ₹10 | ₹6.65 | ₹9 | 3,852 | 16,675 |
| 23 Dec 2021 | ₹8 | ₹9 | ₹5.1 | ₹5.15 | 3,176 | 16,750 |
| 24 Dec 2021 | ₹5.45 | ₹7.9 | ₹3.15 | ₹3.15 | 14,102 | 17,275 |
| 27 Dec 2021 | ₹4.2 | ₹4.2 | ₹2.25 | ₹2.6 | 9,776 | 16,750 |
| 28 Dec 2021 | ₹1.55 | ₹2.9 | ₹1.55 | ₹2.85 | 11,801 | 16,825 |
| 29 Dec 2021 | ₹2.5 | ₹2.9 | ₹0.8 | ₹1.95 | 5,351 | 16,475 |
| 30 Dec 2021 | ₹1.2 | ₹1.2 | ₹0.05 | ₹0.1 | 2,502 | 17,200 |