NIFTY BANK 41,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹42.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹27.85 | ₹35.9 | ₹20.25 | ₹21.35 | 99,551 | 4,83,200 |
| 1 Dec 2021 | ₹25 | ₹30.6 | ₹21.85 | ₹26 | 58,051 | 4,84,100 |
| 2 Dec 2021 | ₹26.05 | ₹42.75 | ₹24 | ₹33.75 | 4,96,802 | 3,83,275 |
| 3 Dec 2021 | ₹30.85 | ₹40.7 | ₹25.1 | ₹25.1 | 1,64,501 | 3,61,000 |
| 6 Dec 2021 | ₹28.35 | ₹30.35 | ₹23 | ₹23 | 60,577 | 3,59,450 |
| 7 Dec 2021 | ₹28.95 | ₹38.5 | ₹25.85 | ₹33.1 | 1,23,603 | 3,34,375 |
| 8 Dec 2021 | ₹34.75 | ₹41.25 | ₹27.2 | ₹28.45 | 1,54,628 | 3,14,700 |
| 9 Dec 2021 | ₹30 | ₹32.3 | ₹20.65 | ₹24.5 | 85,677 | 3,08,075 |
| 10 Dec 2021 | ₹22 | ₹25.55 | ₹19 | ₹21.8 | 51,652 | 3,06,500 |
| 13 Dec 2021 | ₹27.8 | ₹30.95 | ₹20.35 | ₹23.8 | 1,06,778 | 3,23,000 |
| 14 Dec 2021 | ₹22.05 | ₹22.95 | ₹15.6 | ₹19.1 | 67,877 | 3,26,975 |
| 15 Dec 2021 | ₹17.85 | ₹21.4 | ₹16.55 | ₹17.3 | 49,652 | 3,23,575 |
| 16 Dec 2021 | ₹22.6 | ₹22.9 | ₹13.4 | ₹13.75 | 93,353 | 3,21,175 |
| 17 Dec 2021 | ₹16.25 | ₹16.25 | ₹11.4 | ₹15.95 | 1,68,451 | 3,44,625 |
| 20 Dec 2021 | ₹10 | ₹17.8 | ₹9.2 | ₹16.1 | 1,71,978 | 3,20,500 |
| 21 Dec 2021 | ₹16 | ₹18.9 | ₹6.9 | ₹7.2 | 1,38,151 | 3,09,075 |
| 22 Dec 2021 | ₹6.1 | ₹8.65 | ₹5 | ₹6 | 1,87,076 | 2,55,350 |
| 23 Dec 2021 | ₹6.05 | ₹7.8 | ₹3.55 | ₹4.3 | 3,69,827 | 2,66,800 |
| 24 Dec 2021 | ₹4.45 | ₹4.45 | ₹2.25 | ₹2.25 | 4,47,926 | 2,87,275 |
| 27 Dec 2021 | ₹2.55 | ₹2.6 | ₹1.75 | ₹2.05 | 2,98,852 | 3,05,500 |
| 28 Dec 2021 | ₹2 | ₹2 | ₹1.25 | ₹1.35 | 2,05,826 | 2,96,800 |
| 29 Dec 2021 | ₹1.25 | ₹1.95 | ₹0.8 | ₹1.4 | 2,04,976 | 2,83,575 |
| 30 Dec 2021 | ₹4.4 | ₹4.4 | ₹0.05 | ₹0.05 | 4,52,076 | 2,28,950 |