NIFTY BANK 40,700 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹62 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹32.05 | ₹32.05 | ₹22.95 | ₹22.95 | 76 | 375 |
| 1 Dec 2021 | ₹34.35 | ₹34.35 | ₹26 | ₹26 | 76 | 350 |
| 2 Dec 2021 | ₹22.7 | ₹45.05 | ₹22.7 | ₹45.05 | 226 | 425 |
| 3 Dec 2021 | ₹35.95 | ₹41 | ₹25.75 | ₹25.75 | 251 | 450 |
| 6 Dec 2021 | ₹25.75 | ₹25.75 | ₹25.75 | ₹25.75 | 351 | 525 |
| 7 Dec 2021 | ₹26 | ₹40.4 | ₹25.7 | ₹40.4 | 302 | 525 |
| 8 Dec 2021 | ₹46.25 | ₹62 | ₹31.6 | ₹40.2 | 601 | 450 |
| 9 Dec 2021 | ₹35.95 | ₹41.4 | ₹21.75 | ₹21.75 | 301 | 450 |
| 10 Dec 2021 | ₹25.6 | ₹33.35 | ₹19.05 | ₹30.45 | 801 | 550 |
| 13 Dec 2021 | ₹36.35 | ₹39.45 | ₹20.8 | ₹20.8 | 1,226 | 725 |
| 14 Dec 2021 | ₹19.35 | ₹25.75 | ₹13.85 | ₹23.8 | 601 | 825 |
| 15 Dec 2021 | ₹24 | ₹24 | ₹15 | ₹22.65 | 426 | 800 |
| 16 Dec 2021 | ₹28.05 | ₹28.05 | ₹14 | ₹16.6 | 851 | 1,100 |
| 17 Dec 2021 | ₹13.15 | ₹16.1 | ₹13.15 | ₹15.2 | 526 | 1,500 |
| 20 Dec 2021 | ₹9.75 | ₹18 | ₹9.75 | ₹17.5 | 2,126 | 1,025 |
| 21 Dec 2021 | ₹13 | ₹16.5 | ₹8.05 | ₹8.05 | 1,777 | 900 |
| 22 Dec 2021 | ₹6.05 | ₹6.5 | ₹5.05 | ₹5.05 | 201 | 700 |
| 23 Dec 2021 | ₹7 | ₹7 | ₹4.8 | ₹6.1 | 326 | 750 |
| 24 Dec 2021 | ₹5.8 | ₹5.8 | ₹2.45 | ₹2.6 | 3,651 | 725 |
| 27 Dec 2021 | ₹3.95 | ₹3.95 | ₹1.8 | ₹2.5 | 6,652 | 2,575 |
| 28 Dec 2021 | ₹1.5 | ₹2.2 | ₹0.9 | ₹1.55 | 15,177 | 3,400 |
| 29 Dec 2021 | ₹0.85 | ₹1.55 | ₹0.35 | ₹0.45 | 4,851 | 1,400 |
| 30 Dec 2021 | ₹0.9 | ₹0.95 | ₹0.05 | ₹0.2 | 3,526 | 1,625 |