NIFTY BANK 41,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹91.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹91.25 | ₹91.25 | ₹16.05 | ₹16.05 | 20,677 | 97,550 |
| 1 Dec 2021 | ₹20.05 | ₹23.95 | ₹14.7 | ₹20.6 | 9,827 | 96,275 |
| 2 Dec 2021 | ₹17.05 | ₹34.95 | ₹15.1 | ₹27.55 | 78,652 | 96,225 |
| 3 Dec 2021 | ₹27.9 | ₹31.8 | ₹20.75 | ₹20.75 | 55,477 | 91,550 |
| 6 Dec 2021 | ₹24.2 | ₹25.4 | ₹19 | ₹21.6 | 19,527 | 90,975 |
| 7 Dec 2021 | ₹22.95 | ₹30.55 | ₹21.3 | ₹23.8 | 30,952 | 90,975 |
| 8 Dec 2021 | ₹30.15 | ₹30.7 | ₹19.55 | ₹20.85 | 63,177 | 91,975 |
| 9 Dec 2021 | ₹20.85 | ₹23 | ₹16.15 | ₹19 | 35,476 | 91,925 |
| 10 Dec 2021 | ₹16.05 | ₹18.4 | ₹15.1 | ₹17 | 40,577 | 91,900 |
| 13 Dec 2021 | ₹20.05 | ₹22.95 | ₹15.25 | ₹18 | 53,378 | 91,250 |
| 14 Dec 2021 | ₹17.2 | ₹17.8 | ₹14.5 | ₹14.5 | 21,627 | 92,525 |
| 15 Dec 2021 | ₹10.25 | ₹15.15 | ₹10.25 | ₹13.2 | 17,527 | 91,300 |
| 16 Dec 2021 | ₹16.65 | ₹16.65 | ₹10.9 | ₹11.5 | 24,351 | 93,400 |
| 17 Dec 2021 | ₹10.2 | ₹14.5 | ₹9 | ₹13.35 | 48,801 | 95,575 |
| 20 Dec 2021 | ₹8.85 | ₹19.75 | ₹8.55 | ₹14.3 | 49,127 | 86,675 |
| 21 Dec 2021 | ₹18 | ₹18 | ₹6.25 | ₹6.45 | 28,002 | 87,325 |
| 22 Dec 2021 | ₹6.75 | ₹7.45 | ₹4.25 | ₹5.35 | 81,777 | 84,150 |
| 23 Dec 2021 | ₹5 | ₹6.35 | ₹2.95 | ₹3.5 | 1,35,526 | 1,00,325 |
| 24 Dec 2021 | ₹3.5 | ₹3.7 | ₹2.15 | ₹2.15 | 1,38,377 | 92,775 |
| 27 Dec 2021 | ₹2.1 | ₹2.4 | ₹1.35 | ₹1.5 | 81,702 | 97,000 |
| 28 Dec 2021 | ₹1.65 | ₹1.75 | ₹0.9 | ₹1.25 | 55,526 | 96,675 |
| 29 Dec 2021 | ₹0.7 | ₹1.95 | ₹0.5 | ₹1.05 | 98,776 | 94,250 |
| 30 Dec 2021 | ₹0.45 | ₹0.95 | ₹0.05 | ₹0.05 | 2,93,276 | 84,275 |