NIFTY BANK 42,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹66.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹14.5 | ₹16.9 | ₹11.5 | ₹13.2 | 10,527 | 35,350 |
| 1 Dec 2021 | ₹14.95 | ₹15 | ₹11.6 | ₹13.55 | 4,826 | 34,300 |
| 2 Dec 2021 | ₹14.75 | ₹23.85 | ₹11.7 | ₹18.25 | 9,177 | 33,875 |
| 3 Dec 2021 | ₹17.65 | ₹66.4 | ₹14.55 | ₹16.9 | 18,651 | 34,675 |
| 6 Dec 2021 | ₹16.95 | ₹25.5 | ₹11.65 | ₹17 | 11,752 | 34,150 |
| 7 Dec 2021 | ₹17.6 | ₹20 | ₹12.95 | ₹14.4 | 5,951 | 33,500 |
| 8 Dec 2021 | ₹16.65 | ₹16.95 | ₹12.05 | ₹12.05 | 11,601 | 33,950 |
| 9 Dec 2021 | ₹12.05 | ₹14 | ₹9.65 | ₹10.85 | 9,802 | 33,850 |
| 10 Dec 2021 | ₹9.25 | ₹11.7 | ₹9.1 | ₹9.65 | 5,977 | 32,450 |
| 13 Dec 2021 | ₹14 | ₹14.95 | ₹8.1 | ₹12 | 6,503 | 31,950 |
| 14 Dec 2021 | ₹12.15 | ₹12.15 | ₹9 | ₹10.65 | 3,827 | 32,025 |
| 15 Dec 2021 | ₹10.8 | ₹15 | ₹7.95 | ₹8.9 | 5,677 | 32,125 |
| 16 Dec 2021 | ₹8.1 | ₹20.5 | ₹7.1 | ₹8.7 | 12,427 | 33,150 |
| 17 Dec 2021 | ₹8.9 | ₹16 | ₹5.2 | ₹12 | 21,901 | 32,800 |
| 20 Dec 2021 | ₹7.3 | ₹12.1 | ₹6.1 | ₹8.9 | 26,151 | 32,050 |
| 21 Dec 2021 | ₹8.9 | ₹8.9 | ₹4.5 | ₹4.75 | 13,076 | 32,650 |
| 22 Dec 2021 | ₹6.25 | ₹10 | ₹3.2 | ₹3.25 | 22,276 | 36,025 |
| 23 Dec 2021 | ₹3.8 | ₹5.5 | ₹2.1 | ₹2.4 | 93,651 | 78,275 |
| 24 Dec 2021 | ₹2.4 | ₹3 | ₹1.85 | ₹1.95 | 2,11,176 | 85,250 |
| 27 Dec 2021 | ₹2.25 | ₹2.35 | ₹1.2 | ₹1.3 | 98,078 | 83,975 |
| 28 Dec 2021 | ₹1.85 | ₹1.85 | ₹0.7 | ₹0.95 | 4,08,976 | 85,000 |
| 29 Dec 2021 | ₹0.8 | ₹2.6 | ₹0.35 | ₹0.55 | 1,54,776 | 84,500 |
| 30 Dec 2021 | ₹1.1 | ₹1.1 | ₹0.05 | ₹0.05 | 1,90,026 | 85,050 |