NIFTY BANK 42,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹28 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹19.75 | ₹20.95 | ₹13.1 | ₹14.6 | 43,551 | 2,07,675 |
| 1 Dec 2021 | ₹16.5 | ₹18.8 | ₹12.5 | ₹17.35 | 30,177 | 2,10,750 |
| 2 Dec 2021 | ₹13.15 | ₹28 | ₹13.1 | ₹23 | 1,17,776 | 2,02,050 |
| 3 Dec 2021 | ₹23.75 | ₹25.8 | ₹19.05 | ₹19.95 | 48,452 | 1,97,575 |
| 6 Dec 2021 | ₹20.3 | ₹21.25 | ₹15.75 | ₹18.8 | 17,202 | 1,97,225 |
| 7 Dec 2021 | ₹19.7 | ₹24 | ₹15.3 | ₹19.9 | 35,951 | 1,97,200 |
| 8 Dec 2021 | ₹21.85 | ₹22.65 | ₹14.1 | ₹14.8 | 63,653 | 1,84,225 |
| 9 Dec 2021 | ₹15.05 | ₹17.1 | ₹11.1 | ₹13.45 | 48,502 | 1,80,625 |
| 10 Dec 2021 | ₹11.5 | ₹13.7 | ₹11.25 | ₹12.4 | 38,352 | 1,79,150 |
| 13 Dec 2021 | ₹15 | ₹17.55 | ₹11 | ₹15.1 | 67,501 | 1,84,400 |
| 14 Dec 2021 | ₹16 | ₹16 | ₹10.05 | ₹10.25 | 35,876 | 1,76,325 |
| 15 Dec 2021 | ₹10.3 | ₹12.2 | ₹9 | ₹10.7 | 25,803 | 1,74,225 |
| 16 Dec 2021 | ₹11.1 | ₹11.75 | ₹8 | ₹10 | 52,603 | 1,72,775 |
| 17 Dec 2021 | ₹9.2 | ₹13.7 | ₹8 | ₹13.7 | 1,18,127 | 1,78,850 |
| 20 Dec 2021 | ₹8.35 | ₹14.45 | ₹8.1 | ₹11.2 | 99,326 | 1,72,700 |
| 21 Dec 2021 | ₹14.45 | ₹14.45 | ₹4.65 | ₹4.9 | 40,351 | 1,73,700 |
| 22 Dec 2021 | ₹7 | ₹7 | ₹3.2 | ₹4.2 | 86,476 | 1,69,300 |
| 23 Dec 2021 | ₹3 | ₹7 | ₹1.85 | ₹2.7 | 3,87,677 | 2,63,675 |
| 24 Dec 2021 | ₹2.8 | ₹3.4 | ₹2.1 | ₹2.1 | 4,23,501 | 2,86,300 |
| 27 Dec 2021 | ₹1.8 | ₹2.35 | ₹1.4 | ₹1.5 | 2,76,951 | 2,85,625 |
| 28 Dec 2021 | ₹1.5 | ₹1.6 | ₹0.95 | ₹1.05 | 2,67,726 | 2,37,550 |
| 29 Dec 2021 | ₹0.8 | ₹2.05 | ₹0.3 | ₹1.7 | 3,80,201 | 2,40,425 |
| 30 Dec 2021 | ₹1 | ₹1 | ₹0.05 | ₹0.05 | 3,03,451 | 2,15,850 |