NIFTY BANK 40,900 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹44.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹35.45 | ₹35.45 | ₹25 | ₹25 | 226 | 1,350 |
| 1 Dec 2021 | ₹13.65 | ₹36.15 | ₹13.6 | ₹29.1 | 1,927 | 925 |
| 2 Dec 2021 | ₹36.25 | ₹42.15 | ₹25.55 | ₹32.15 | 526 | 1,075 |
| 3 Dec 2021 | ₹37.35 | ₹44.75 | ₹25.65 | ₹27 | 351 | 1,150 |
| 6 Dec 2021 | ₹16.75 | ₹27.65 | ₹16.7 | ₹27.65 | 277 | 1,175 |
| 7 Dec 2021 | ₹27.15 | ₹42.65 | ₹27.15 | ₹36.85 | 376 | 1,250 |
| 8 Dec 2021 | ₹44.2 | ₹44.2 | ₹25.7 | ₹36.65 | 851 | 1,275 |
| 9 Dec 2021 | ₹28.15 | ₹31.85 | ₹20.55 | ₹31.85 | 401 | 1,200 |
| 10 Dec 2021 | ₹20.3 | ₹26.6 | ₹19.15 | ₹26.6 | 251 | 1,200 |
| 13 Dec 2021 | ₹30.55 | ₹30.55 | ₹20.7 | ₹21.85 | 802 | 1,450 |
| 14 Dec 2021 | ₹17.55 | ₹24.45 | ₹17.5 | ₹20.6 | 1,676 | 1,400 |
| 15 Dec 2021 | ₹16.45 | ₹22.95 | ₹16.45 | ₹20.7 | 352 | 1,200 |
| 16 Dec 2021 | ₹26.1 | ₹26.1 | ₹14.4 | ₹14.4 | 1,026 | 1,650 |
| 17 Dec 2021 | ₹12.5 | ₹15.6 | ₹12.35 | ₹15.05 | 2,101 | 2,150 |
| 20 Dec 2021 | ₹12.1 | ₹19.2 | ₹11.85 | ₹15.4 | 8,476 | 2,050 |
| 21 Dec 2021 | ₹15.25 | ₹15.95 | ₹13.5 | ₹13.5 | 276 | 1,950 |
| 22 Dec 2021 | ₹4.15 | ₹4.15 | ₹1.6 | ₹2.7 | 276 | 1,925 |
| 23 Dec 2021 | ₹20 | ₹20 | ₹2.8 | ₹4.45 | 3,626 | 3,300 |
| 24 Dec 2021 | ₹6.95 | ₹6.95 | ₹2.7 | ₹2.7 | 6,276 | 4,275 |
| 27 Dec 2021 | ₹2.8 | ₹3.4 | ₹1.95 | ₹2.2 | 5,576 | 3,425 |
| 28 Dec 2021 | ₹1.6 | ₹2.05 | ₹1.2 | ₹1.35 | 6,026 | 2,625 |
| 29 Dec 2021 | ₹0.85 | ₹3.6 | ₹0.45 | ₹0.8 | 6,701 | 3,075 |
| 30 Dec 2021 | ₹0.05 | ₹2.7 | ₹0.05 | ₹0.05 | 6,001 | 3,875 |