NIFTY BANK 40,600 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹60.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹40.15 | ₹47.1 | ₹22.65 | ₹22.65 | 651 | 525 |
| 1 Dec 2021 | ₹21.1 | ₹34 | ₹21.05 | ₹34 | 202 | 575 |
| 2 Dec 2021 | ₹39.25 | ₹48.5 | ₹30.95 | ₹48.5 | 226 | 675 |
| 3 Dec 2021 | ₹39.8 | ₹40 | ₹30 | ₹30.05 | 276 | 650 |
| 6 Dec 2021 | ₹21.75 | ₹60.75 | ₹21.75 | ₹22.4 | 5,176 | 1,050 |
| 7 Dec 2021 | ₹29.35 | ₹50.55 | ₹25.95 | ₹39.7 | 1,027 | 1,050 |
| 8 Dec 2021 | ₹54.6 | ₹54.6 | ₹32.9 | ₹39.05 | 1,026 | 875 |
| 9 Dec 2021 | ₹28.9 | ₹40 | ₹27.2 | ₹27.2 | 201 | 900 |
| 10 Dec 2021 | ₹37.95 | ₹37.95 | ₹23 | ₹27.25 | 751 | 1,000 |
| 13 Dec 2021 | ₹36.9 | ₹38.25 | ₹24.85 | ₹24.85 | 401 | 1,025 |
| 14 Dec 2021 | ₹22.9 | ₹31.9 | ₹15.7 | ₹22.95 | 601 | 1,050 |
| 15 Dec 2021 | ₹18.25 | ₹26 | ₹18.25 | ₹19.05 | 1,078 | 1,100 |
| 16 Dec 2021 | ₹25.85 | ₹25.85 | ₹15.65 | ₹15.65 | 301 | 1,175 |
| 17 Dec 2021 | ₹12.85 | ₹16 | ₹11 | ₹15.95 | 1,101 | 1,625 |
| 20 Dec 2021 | ₹10.15 | ₹19.05 | ₹10.15 | ₹17.95 | 4,352 | 1,425 |
| 21 Dec 2021 | ₹14 | ₹19.85 | ₹8.3 | ₹8.65 | 5,726 | 1,525 |
| 22 Dec 2021 | ₹6.2 | ₹6.2 | ₹5.3 | ₹6.05 | 426 | 1,450 |
| 23 Dec 2021 | ₹7.75 | ₹7.75 | ₹4.75 | ₹4.75 | 1,326 | 2,075 |
| 24 Dec 2021 | ₹4.35 | ₹4.8 | ₹2.65 | ₹2.65 | 7,876 | 1,950 |
| 27 Dec 2021 | ₹2.7 | ₹3.75 | ₹1.9 | ₹2.55 | 5,551 | 1,825 |
| 28 Dec 2021 | ₹2 | ₹2 | ₹1.4 | ₹1.8 | 7,901 | 1,375 |
| 29 Dec 2021 | ₹0.85 | ₹1.95 | ₹0.85 | ₹1.95 | 3,826 | 2,825 |
| 30 Dec 2021 | ₹0.8 | ₹1.05 | ₹0.05 | ₹0.05 | 4,151 | 2,125 |