NIFTY BANK 41,500 PE traded across 22 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹7,350 and a low of ₹3,862. Final close ₹6,451.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹5,144.95 | ₹5,800 | ₹5,144.95 | ₹5,800 | 251 | 8,900 |
| 1 Dec 2021 | ₹5,270 | ₹5,463.2 | ₹5,259.55 | ₹5,463.2 | 201 | 8,750 |
| 2 Dec 2021 | ₹5,000 | ₹5,000 | ₹4,809.8 | ₹4,809.8 | 126 | 8,625 |
| 3 Dec 2021 | ₹4,626.75 | ₹5,300 | ₹4,626.75 | ₹5,300 | 76 | 8,600 |
| 6 Dec 2021 | ₹5,350 | ₹5,350 | ₹5,350 | ₹5,350 | 26 | 8,600 |
| 7 Dec 2021 | ₹4,775.95 | ₹4,775.95 | ₹4,630 | ₹4,630 | 101 | 8,550 |
| 8 Dec 2021 | ₹4,330 | ₹4,330 | ₹4,065.1 | ₹4,100 | 226 | 8,450 |
| 9 Dec 2021 | ₹4,358 | ₹4,358 | ₹4,265 | ₹4,265 | 126 | 8,450 |
| 10 Dec 2021 | ₹4,553.75 | ₹4,553.75 | ₹4,553.75 | ₹4,553.75 | 26 | 8,475 |
| 13 Dec 2021 | ₹3,962.6 | ₹4,283.4 | ₹3,862 | ₹4,283.4 | 276 | 8,325 |
| 15 Dec 2021 | ₹4,500 | ₹4,500 | ₹4,500 | ₹4,500 | 51 | 8,300 |
| 16 Dec 2021 | ₹4,356.5 | ₹4,356.5 | ₹4,350 | ₹4,350 | 101 | 8,200 |
| 17 Dec 2021 | ₹5,477.7 | ₹5,477.7 | ₹5,458 | ₹5,458 | 76 | 8,225 |
| 20 Dec 2021 | ₹6,742.3 | ₹7,350 | ₹6,742.3 | ₹7,350 | 301 | 7,975 |
| 21 Dec 2021 | ₹6,632.15 | ₹6,657.25 | ₹6,403.4 | ₹6,403.4 | 276 | 7,900 |
| 22 Dec 2021 | ₹6,345 | ₹6,345 | ₹6,345 | ₹6,345 | 25 | 7,875 |
| 23 Dec 2021 | ₹6,031.85 | ₹6,031.85 | ₹5,979.75 | ₹5,979.75 | 77 | 7,850 |
| 24 Dec 2021 | ₹6,758.65 | ₹6,761.65 | ₹6,600 | ₹6,620 | 1,477 | 7,200 |
| 27 Dec 2021 | ₹7,172.1 | ₹7,172.1 | ₹6,455.7 | ₹6,460 | 401 | 7,000 |
| 28 Dec 2021 | ₹6,307.6 | ₹6,389.45 | ₹6,210 | ₹6,305.95 | 1,201 | 7,000 |
| 29 Dec 2021 | ₹6,183.2 | ₹6,340 | ₹6,183.2 | ₹6,302.5 | 4,251 | 5,575 |
| 30 Dec 2021 | ₹6,585.5 | ₹6,650 | ₹6,370 | ₹6,451.2 | 1,226 | 5,575 |