NIFTY BANK 42,000 PE traded across 22 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹7,826 and a low of ₹4,297.1. Final close ₹6,945.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹5,399.5 | ₹6,283.2 | ₹5,208.15 | ₹6,283.2 | 1,626 | 41,325 |
| 1 Dec 2021 | ₹5,800 | ₹6,001.5 | ₹5,500 | ₹5,500 | 1,626 | 40,825 |
| 2 Dec 2021 | ₹5,580 | ₹5,580 | ₹5,296.9 | ₹5,326.4 | 4,051 | 43,400 |
| 3 Dec 2021 | ₹5,264.2 | ₹5,750 | ₹5,039 | ₹5,638.9 | 1,276 | 43,825 |
| 6 Dec 2021 | ₹5,677.55 | ₹6,107.35 | ₹5,475.7 | ₹6,107.35 | 726 | 43,550 |
| 7 Dec 2021 | ₹5,740 | ₹5,762.75 | ₹5,060 | ₹5,245.05 | 1,876 | 41,900 |
| 8 Dec 2021 | ₹4,800 | ₹4,900 | ₹4,519.95 | ₹4,576.85 | 1,051 | 41,400 |
| 9 Dec 2021 | ₹4,681.15 | ₹4,852 | ₹4,565.4 | ₹4,705.4 | 551 | 41,275 |
| 13 Dec 2021 | ₹4,378 | ₹4,918.75 | ₹4,297.1 | ₹4,918.75 | 1,026 | 41,025 |
| 14 Dec 2021 | ₹5,272.15 | ₹5,298.25 | ₹5,272.15 | ₹5,298.25 | 76 | 41,000 |
| 15 Dec 2021 | ₹4,821.1 | ₹5,006.35 | ₹4,821.1 | ₹5,006.35 | 201 | 40,875 |
| 16 Dec 2021 | ₹4,802.8 | ₹5,210.25 | ₹4,802.8 | ₹5,210.25 | 201 | 41,000 |
| 17 Dec 2021 | ₹5,564.6 | ₹6,320 | ₹5,564.6 | ₹6,170.25 | 3,376 | 40,550 |
| 20 Dec 2021 | ₹6,780 | ₹7,826 | ₹6,780 | ₹7,478.95 | 3,926 | 37,650 |
| 21 Dec 2021 | ₹7,067.3 | ₹7,122.95 | ₹6,893.85 | ₹6,893.85 | 526 | 37,525 |
| 22 Dec 2021 | ₹7,058.9 | ₹7,058.9 | ₹6,884.65 | ₹6,939.95 | 126 | 37,550 |
| 23 Dec 2021 | ₹6,699 | ₹6,790 | ₹6,450 | ₹6,701.25 | 1,526 | 36,625 |
| 24 Dec 2021 | ₹6,933.15 | ₹7,350 | ₹6,871.35 | ₹7,022.7 | 2,626 | 34,600 |
| 27 Dec 2021 | ₹7,665.15 | ₹7,665.15 | ₹6,851 | ₹6,885 | 2,252 | 32,850 |
| 28 Dec 2021 | ₹6,675 | ₹6,900 | ₹6,667.75 | ₹6,800 | 4,826 | 30,525 |
| 29 Dec 2021 | ₹6,720 | ₹7,101.1 | ₹6,627.75 | ₹7,101.1 | 12,651 | 27,075 |
| 30 Dec 2021 | ₹7,114.35 | ₹7,164 | ₹6,861.05 | ₹6,945 | 17,426 | 20,475 |