NIFTY BANK 40,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹42 | ₹49.65 | ₹25.9 | ₹27.05 | 1,45,003 | 1,19,850 |
| 1 Dec 2021 | ₹30 | ₹42.05 | ₹29.75 | ₹40.3 | 48,227 | 1,14,400 |
| 2 Dec 2021 | ₹38.05 | ₹51.15 | ₹34.05 | ₹43.15 | 1,98,101 | 1,40,750 |
| 3 Dec 2021 | ₹38.3 | ₹50.75 | ₹28.9 | ₹29.85 | 1,18,378 | 1,40,425 |
| 6 Dec 2021 | ₹32.4 | ₹34.95 | ₹26.55 | ₹29.85 | 44,527 | 1,39,875 |
| 7 Dec 2021 | ₹35.05 | ₹47.25 | ₹30.05 | ₹41 | 1,22,652 | 1,52,650 |
| 8 Dec 2021 | ₹48.15 | ₹54.35 | ₹37.25 | ₹41.65 | 2,22,778 | 1,37,100 |
| 9 Dec 2021 | ₹41.75 | ₹43.15 | ₹26.2 | ₹32.95 | 1,43,228 | 1,46,300 |
| 10 Dec 2021 | ₹28.4 | ₹34.7 | ₹25 | ₹30.85 | 1,36,303 | 1,67,700 |
| 13 Dec 2021 | ₹37 | ₹41.2 | ₹26.2 | ₹29.45 | 1,87,678 | 1,61,675 |
| 14 Dec 2021 | ₹22.55 | ₹29.4 | ₹22.5 | ₹26.5 | 1,06,152 | 1,54,300 |
| 15 Dec 2021 | ₹25.65 | ₹27.8 | ₹19.9 | ₹23 | 82,078 | 1,73,225 |
| 16 Dec 2021 | ₹65 | ₹65 | ₹16.6 | ₹16.85 | 92,426 | 1,71,000 |
| 17 Dec 2021 | ₹16.15 | ₹17.6 | ₹12.15 | ₹16.2 | 1,61,277 | 1,46,750 |
| 20 Dec 2021 | ₹10 | ₹20.5 | ₹10 | ₹18.4 | 1,22,226 | 1,39,550 |
| 21 Dec 2021 | ₹14.25 | ₹19.45 | ₹8 | ₹8.7 | 78,051 | 1,41,675 |
| 22 Dec 2021 | ₹8.85 | ₹9.55 | ₹5.1 | ₹6.95 | 95,377 | 1,38,575 |
| 23 Dec 2021 | ₹6.45 | ₹7.9 | ₹4.1 | ₹4.75 | 1,85,426 | 1,42,275 |
| 24 Dec 2021 | ₹4.9 | ₹7.5 | ₹2.75 | ₹2.75 | 4,14,302 | 1,36,050 |
| 27 Dec 2021 | ₹2.95 | ₹3.05 | ₹1.9 | ₹2.4 | 1,82,276 | 1,34,725 |
| 28 Dec 2021 | ₹4.8 | ₹4.8 | ₹1.2 | ₹1.35 | 1,51,451 | 1,33,175 |
| 29 Dec 2021 | ₹1.6 | ₹2 | ₹0.7 | ₹1.7 | 2,04,001 | 1,30,800 |
| 30 Dec 2021 | ₹0.2 | ₹1.05 | ₹0.05 | ₹0.05 | 3,95,901 | 1,15,625 |