NIFTY BANK 41,000 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹6,848.8 and a low of ₹3,315. Final close ₹5,941.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹4,630 | ₹5,309.05 | ₹4,138.95 | ₹5,309.05 | 4,301 | 2,38,825 |
| 1 Dec 2021 | ₹4,828.1 | ₹4,980 | ₹4,478.6 | ₹4,544.15 | 4,276 | 2,36,550 |
| 2 Dec 2021 | ₹4,549.2 | ₹4,614.4 | ₹4,314.45 | ₹4,315 | 3,926 | 2,36,825 |
| 3 Dec 2021 | ₹4,243.6 | ₹4,800 | ₹4,051 | ₹4,668.8 | 2,001 | 2,36,350 |
| 6 Dec 2021 | ₹4,875 | ₹5,138.65 | ₹4,600 | ₹5,105 | 2,551 | 2,34,925 |
| 7 Dec 2021 | ₹4,750.05 | ₹4,750.05 | ₹4,063 | ₹4,246.9 | 12,452 | 2,33,550 |
| 8 Dec 2021 | ₹3,951.25 | ₹3,951.3 | ₹3,559.7 | ₹3,612.7 | 2,702 | 2,33,700 |
| 9 Dec 2021 | ₹3,548.05 | ₹3,886 | ₹3,548 | ₹3,785 | 2,027 | 2,33,300 |
| 10 Dec 2021 | ₹3,900 | ₹3,990 | ₹3,718.35 | ₹3,718.35 | 876 | 2,33,125 |
| 13 Dec 2021 | ₹3,415 | ₹3,883.45 | ₹3,315 | ₹3,798 | 8,076 | 2,25,700 |
| 14 Dec 2021 | ₹4,163.45 | ₹4,280.2 | ₹3,938.35 | ₹3,938.4 | 1,277 | 2,25,700 |
| 15 Dec 2021 | ₹3,896.4 | ₹4,011 | ₹3,831.15 | ₹4,011 | 5,101 | 2,20,875 |
| 16 Dec 2021 | ₹3,766.35 | ₹4,420.65 | ₹3,763.9 | ₹4,232 | 3,951 | 2,18,475 |
| 17 Dec 2021 | ₹4,665.05 | ₹5,315.8 | ₹4,665.05 | ₹5,172.45 | 11,376 | 2,07,950 |
| 20 Dec 2021 | ₹5,993.7 | ₹6,848.8 | ₹5,993.7 | ₹6,427.85 | 19,552 | 1,93,975 |
| 21 Dec 2021 | ₹6,180 | ₹6,416 | ₹5,886.7 | ₹6,300 | 22,326 | 1,83,800 |
| 22 Dec 2021 | ₹5,993.7 | ₹6,210.4 | ₹5,888.25 | ₹5,906 | 54,826 | 1,33,375 |
| 23 Dec 2021 | ₹5,688 | ₹5,888.6 | ₹5,470.45 | ₹5,888.6 | 1,19,701 | 44,825 |
| 24 Dec 2021 | ₹5,887.15 | ₹6,310 | ₹5,845.1 | ₹6,139.6 | 1,101 | 44,675 |
| 27 Dec 2021 | ₹6,650 | ₹6,735 | ₹5,860.8 | ₹5,889 | 4,176 | 43,850 |
| 28 Dec 2021 | ₹5,734 | ₹5,914.75 | ₹5,668.5 | ₹5,780 | 3,676 | 43,125 |
| 29 Dec 2021 | ₹5,754.5 | ₹5,885 | ₹5,650 | ₹5,885 | 5,526 | 43,125 |
| 30 Dec 2021 | ₹6,046.45 | ₹6,140 | ₹5,868.45 | ₹5,941.85 | 11,202 | 42,850 |