NIFTY BANK 44,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹18 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹14.8 | ₹14.8 | ₹11.2 | ₹11.2 | 8,426 | 25,150 |
| 1 Dec 2021 | ₹11.2 | ₹13.4 | ₹9.95 | ₹10.4 | 3,726 | 24,250 |
| 2 Dec 2021 | ₹10.6 | ₹15.05 | ₹10.6 | ₹15 | 3,901 | 24,775 |
| 3 Dec 2021 | ₹13.45 | ₹18 | ₹13 | ₹14.05 | 7,202 | 25,950 |
| 6 Dec 2021 | ₹16.5 | ₹16.5 | ₹12.2 | ₹14.1 | 2,301 | 27,225 |
| 7 Dec 2021 | ₹11.85 | ₹14.95 | ₹8.15 | ₹10.95 | 7,776 | 28,050 |
| 8 Dec 2021 | ₹12.65 | ₹12.8 | ₹8.85 | ₹8.85 | 8,401 | 28,425 |
| 9 Dec 2021 | ₹8.15 | ₹14 | ₹8.1 | ₹9.55 | 7,852 | 27,925 |
| 10 Dec 2021 | ₹9.5 | ₹9.75 | ₹7.3 | ₹8.05 | 5,252 | 26,950 |
| 13 Dec 2021 | ₹16 | ₹16 | ₹7.05 | ₹9.1 | 6,501 | 26,550 |
| 14 Dec 2021 | ₹7 | ₹9.45 | ₹7 | ₹8.2 | 1,401 | 26,500 |
| 15 Dec 2021 | ₹6.55 | ₹8.8 | ₹6 | ₹6 | 4,426 | 26,075 |
| 16 Dec 2021 | ₹7.6 | ₹13.95 | ₹6.15 | ₹7.2 | 11,426 | 27,400 |
| 17 Dec 2021 | ₹7.45 | ₹11 | ₹6.9 | ₹8.5 | 11,377 | 27,100 |
| 20 Dec 2021 | ₹6.35 | ₹11 | ₹0.05 | ₹7.2 | 18,927 | 26,175 |
| 21 Dec 2021 | ₹6.5 | ₹8.5 | ₹4.05 | ₹4.3 | 7,802 | 25,425 |
| 22 Dec 2021 | ₹3.8 | ₹3.9 | ₹2.2 | ₹3.5 | 9,027 | 25,025 |
| 23 Dec 2021 | ₹3.15 | ₹4 | ₹2.25 | ₹2.3 | 40,751 | 40,275 |
| 24 Dec 2021 | ₹2.6 | ₹2.7 | ₹1.9 | ₹1.9 | 85,476 | 52,200 |
| 27 Dec 2021 | ₹1.9 | ₹2.4 | ₹1.3 | ₹1.3 | 58,402 | 56,300 |
| 28 Dec 2021 | ₹1.05 | ₹1.6 | ₹0.75 | ₹1.1 | 1,24,226 | 39,650 |
| 29 Dec 2021 | ₹0.95 | ₹1.9 | ₹0.5 | ₹0.65 | 62,927 | 26,775 |
| 30 Dec 2021 | ₹0.55 | ₹0.9 | ₹0.05 | ₹0.05 | 72,826 | 23,975 |