NIFTY BANK 40,300 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹69.9 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹49.25 | ₹49.25 | ₹32.05 | ₹38.9 | 251 | 3,000 |
| 1 Dec 2021 | ₹48.3 | ₹53 | ₹39.3 | ₹45 | 1,601 | 2,025 |
| 2 Dec 2021 | ₹51.35 | ₹51.35 | ₹37 | ₹47 | 1,001 | 2,125 |
| 3 Dec 2021 | ₹43.8 | ₹56.65 | ₹28.65 | ₹28.65 | 953 | 1,850 |
| 6 Dec 2021 | ₹35.55 | ₹41.05 | ₹28.9 | ₹35.35 | 626 | 1,700 |
| 7 Dec 2021 | ₹40.9 | ₹57.95 | ₹33.75 | ₹51.3 | 276 | 1,625 |
| 8 Dec 2021 | ₹60.95 | ₹69.9 | ₹46.4 | ₹49.2 | 2,351 | 1,750 |
| 9 Dec 2021 | ₹62.85 | ₹62.85 | ₹24.65 | ₹41 | 3,101 | 1,975 |
| 10 Dec 2021 | ₹35.5 | ₹40.45 | ₹33.65 | ₹40 | 177 | 1,975 |
| 13 Dec 2021 | ₹46 | ₹54.05 | ₹27 | ₹27 | 1,276 | 1,975 |
| 14 Dec 2021 | ₹24.9 | ₹32.95 | ₹24.05 | ₹25.05 | 652 | 2,075 |
| 15 Dec 2021 | ₹33.6 | ₹33.6 | ₹24.65 | ₹30 | 751 | 2,150 |
| 16 Dec 2021 | ₹34.1 | ₹34.1 | ₹19.1 | ₹19.1 | 2,451 | 3,875 |
| 17 Dec 2021 | ₹17.35 | ₹20.2 | ₹15.1 | ₹20.2 | 2,802 | 3,500 |
| 20 Dec 2021 | ₹17.5 | ₹22.05 | ₹11.1 | ₹20 | 9,001 | 2,975 |
| 21 Dec 2021 | ₹20 | ₹20 | ₹8.4 | ₹8.4 | 7,951 | 3,775 |
| 22 Dec 2021 | ₹7 | ₹7.85 | ₹6.9 | ₹7.1 | 801 | 3,800 |
| 23 Dec 2021 | ₹9.9 | ₹9.9 | ₹4.5 | ₹6.05 | 3,226 | 3,900 |
| 24 Dec 2021 | ₹3.3 | ₹8.45 | ₹3.1 | ₹3.4 | 7,851 | 3,325 |
| 27 Dec 2021 | ₹3.7 | ₹3.7 | ₹2.15 | ₹2.9 | 7,126 | 3,575 |
| 28 Dec 2021 | ₹1.8 | ₹2.75 | ₹1.55 | ₹2.5 | 12,377 | 3,325 |
| 29 Dec 2021 | ₹2.15 | ₹2.25 | ₹0.9 | ₹1.65 | 1,676 | 3,175 |
| 30 Dec 2021 | ₹0.1 | ₹1 | ₹0.1 | ₹0.15 | 701 | 3,125 |