NIFTY BANK 43,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹19.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹16 | ₹16 | ₹11.75 | ₹11.75 | 7,701 | 87,300 |
| 1 Dec 2021 | ₹12.5 | ₹13.5 | ₹10.6 | ₹12 | 10,477 | 87,500 |
| 2 Dec 2021 | ₹13.25 | ₹18.7 | ₹10.45 | ₹17.1 | 18,351 | 86,575 |
| 3 Dec 2021 | ₹17.5 | ₹19.95 | ₹13.95 | ₹15.95 | 14,652 | 86,075 |
| 6 Dec 2021 | ₹19.9 | ₹19.9 | ₹11.5 | ₹15.2 | 7,276 | 84,675 |
| 7 Dec 2021 | ₹15.2 | ₹15.8 | ₹11.25 | ₹11.25 | 10,901 | 84,475 |
| 8 Dec 2021 | ₹13.65 | ₹15 | ₹10.1 | ₹10.1 | 12,001 | 81,825 |
| 9 Dec 2021 | ₹9.65 | ₹14.5 | ₹9.1 | ₹9.25 | 14,826 | 81,650 |
| 10 Dec 2021 | ₹8.2 | ₹10 | ₹8.15 | ₹8.15 | 15,177 | 79,900 |
| 13 Dec 2021 | ₹9.9 | ₹14.95 | ₹8.15 | ₹11.05 | 13,001 | 76,450 |
| 14 Dec 2021 | ₹18.95 | ₹18.95 | ₹8.95 | ₹9.25 | 3,026 | 76,700 |
| 15 Dec 2021 | ₹8 | ₹9.7 | ₹7.15 | ₹8.55 | 5,626 | 77,550 |
| 16 Dec 2021 | ₹6.85 | ₹10.5 | ₹6.8 | ₹8.5 | 22,777 | 77,525 |
| 17 Dec 2021 | ₹8.15 | ₹11.4 | ₹6.8 | ₹10.5 | 30,327 | 79,425 |
| 20 Dec 2021 | ₹9.8 | ₹13.65 | ₹4.55 | ₹8.95 | 57,276 | 76,550 |
| 21 Dec 2021 | ₹7.05 | ₹10.75 | ₹4.3 | ₹4.3 | 11,276 | 78,800 |
| 22 Dec 2021 | ₹4.1 | ₹4.4 | ₹2.65 | ₹3.85 | 25,751 | 76,400 |
| 23 Dec 2021 | ₹3.65 | ₹5.55 | ₹2 | ₹2.6 | 53,326 | 85,750 |
| 24 Dec 2021 | ₹2.7 | ₹2.95 | ₹1.9 | ₹1.9 | 1,90,751 | 86,000 |
| 27 Dec 2021 | ₹2.1 | ₹2.35 | ₹1.15 | ₹1.3 | 89,303 | 82,325 |
| 28 Dec 2021 | ₹1.35 | ₹1.6 | ₹0.7 | ₹0.9 | 4,21,526 | 81,050 |
| 29 Dec 2021 | ₹0.95 | ₹2.75 | ₹0.4 | ₹1.1 | 95,877 | 77,450 |
| 30 Dec 2021 | ₹1.1 | ₹1.1 | ₹0.05 | ₹0.05 | 1,35,576 | 71,900 |