NIFTY BANK 40,500 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹6,285 and a low of ₹2,850. Final close ₹5,441.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹4,167.85 | ₹4,804.25 | ₹3,715 | ₹4,804.25 | 1,251 | 13,725 |
| 1 Dec 2021 | ₹4,306.6 | ₹4,464 | ₹4,000 | ₹4,000 | 801 | 13,175 |
| 2 Dec 2021 | ₹4,000 | ₹4,167.8 | ₹3,901.15 | ₹3,965.1 | 1,352 | 13,925 |
| 3 Dec 2021 | ₹3,755.1 | ₹4,296.4 | ₹3,584.55 | ₹4,240.35 | 652 | 13,925 |
| 6 Dec 2021 | ₹4,271.5 | ₹4,469.2 | ₹4,065.75 | ₹4,430 | 1,326 | 13,675 |
| 7 Dec 2021 | ₹4,247.2 | ₹4,247.4 | ₹3,579.8 | ₹3,618 | 852 | 13,300 |
| 8 Dec 2021 | ₹3,388.95 | ₹3,388.95 | ₹3,107.65 | ₹3,107.65 | 826 | 12,900 |
| 9 Dec 2021 | ₹3,151.45 | ₹3,308.1 | ₹3,112.5 | ₹3,288.35 | 12,377 | 24,700 |
| 10 Dec 2021 | ₹3,451.8 | ₹3,485.8 | ₹3,343.75 | ₹3,485.8 | 251 | 24,700 |
| 13 Dec 2021 | ₹2,954.2 | ₹3,455.85 | ₹2,850 | ₹3,400 | 501 | 24,625 |
| 14 Dec 2021 | ₹3,776 | ₹3,776 | ₹3,596.4 | ₹3,596.4 | 151 | 24,625 |
| 15 Dec 2021 | ₹3,470.4 | ₹3,583.75 | ₹3,351.75 | ₹3,583.75 | 12,226 | 36,775 |
| 16 Dec 2021 | ₹3,302.9 | ₹3,891.2 | ₹3,302.9 | ₹3,766 | 451 | 36,775 |
| 17 Dec 2021 | ₹4,209.75 | ₹4,802.2 | ₹4,209.75 | ₹4,802.2 | 226 | 36,675 |
| 20 Dec 2021 | ₹5,495.9 | ₹6,285 | ₹5,488.9 | ₹5,995.05 | 1,026 | 36,050 |
| 21 Dec 2021 | ₹5,619.95 | ₹5,820 | ₹5,392.45 | ₹5,523.75 | 476 | 35,850 |
| 22 Dec 2021 | ₹5,566.2 | ₹5,687.75 | ₹5,452.45 | ₹5,576.8 | 1,177 | 35,025 |
| 23 Dec 2021 | ₹5,226 | ₹5,379.8 | ₹4,966.05 | ₹5,354.95 | 25,326 | 11,400 |
| 24 Dec 2021 | ₹5,581 | ₹5,603 | ₹5,402.1 | ₹5,603 | 326 | 11,325 |
| 27 Dec 2021 | ₹6,150.05 | ₹6,150.05 | ₹5,375 | ₹5,375 | 477 | 11,125 |
| 28 Dec 2021 | ₹5,275.55 | ₹5,350 | ₹5,195 | ₹5,280 | 826 | 10,450 |
| 29 Dec 2021 | ₹5,244 | ₹5,331.85 | ₹5,140 | ₹5,331.85 | 726 | 9,925 |
| 30 Dec 2021 | ₹5,540.05 | ₹5,734.3 | ₹5,365.1 | ₹5,441.15 | 10,276 | 7,525 |