NIFTY BANK 43,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹38.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹12.65 | ₹28 | ₹10.6 | ₹11.25 | 9,051 | 13,550 |
| 1 Dec 2021 | ₹11.4 | ₹14.3 | ₹9.6 | ₹11 | 9,101 | 12,700 |
| 2 Dec 2021 | ₹10.8 | ₹15.75 | ₹10.45 | ₹15.5 | 4,176 | 11,375 |
| 3 Dec 2021 | ₹16.05 | ₹17.8 | ₹13.6 | ₹14.8 | 7,153 | 10,925 |
| 6 Dec 2021 | ₹18.4 | ₹18.4 | ₹12 | ₹14 | 3,476 | 10,850 |
| 7 Dec 2021 | ₹11.6 | ₹16.8 | ₹10.65 | ₹10.65 | 3,927 | 10,975 |
| 8 Dec 2021 | ₹12.5 | ₹14.6 | ₹9.9 | ₹9.9 | 8,727 | 12,650 |
| 9 Dec 2021 | ₹10 | ₹12 | ₹9.1 | ₹9.95 | 10,152 | 15,450 |
| 10 Dec 2021 | ₹8.55 | ₹9.85 | ₹7 | ₹8.25 | 9,001 | 12,275 |
| 13 Dec 2021 | ₹9.7 | ₹10.8 | ₹7.3 | ₹10.8 | 2,301 | 11,475 |
| 14 Dec 2021 | ₹10.7 | ₹10.7 | ₹7.3 | ₹8 | 977 | 11,650 |
| 15 Dec 2021 | ₹8 | ₹9.5 | ₹6.5 | ₹8.65 | 1,726 | 11,875 |
| 16 Dec 2021 | ₹6.55 | ₹9.95 | ₹6.55 | ₹7.8 | 4,051 | 11,775 |
| 17 Dec 2021 | ₹7.85 | ₹10 | ₹5.1 | ₹9.75 | 6,551 | 12,025 |
| 20 Dec 2021 | ₹5.2 | ₹9.05 | ₹5.2 | ₹7.5 | 13,376 | 10,725 |
| 21 Dec 2021 | ₹9.85 | ₹38.95 | ₹3.85 | ₹4.35 | 11,477 | 10,025 |
| 22 Dec 2021 | ₹3.35 | ₹4.85 | ₹2.55 | ₹4.05 | 8,053 | 11,175 |
| 23 Dec 2021 | ₹3.85 | ₹4.1 | ₹2.25 | ₹2.4 | 16,776 | 11,550 |
| 24 Dec 2021 | ₹3.7 | ₹3.7 | ₹2.1 | ₹2.15 | 21,626 | 12,825 |
| 27 Dec 2021 | ₹2.15 | ₹2.4 | ₹1.25 | ₹1.5 | 51,477 | 15,025 |
| 28 Dec 2021 | ₹1.5 | ₹1.65 | ₹0.8 | ₹1.2 | 1,02,851 | 13,750 |
| 29 Dec 2021 | ₹1.2 | ₹1.9 | ₹0.3 | ₹1.1 | 30,227 | 16,025 |
| 30 Dec 2021 | ₹0.4 | ₹0.95 | ₹0.05 | ₹0.05 | 75,476 | 15,000 |