NIFTY BANK 44,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹16 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹12 | ₹14 | ₹11 | ₹11 | 551 | 3,975 |
| 1 Dec 2021 | ₹12.8 | ₹13.5 | ₹10.3 | ₹10.3 | 1,076 | 4,125 |
| 2 Dec 2021 | ₹11.8 | ₹15 | ₹10.5 | ₹15 | 1,601 | 3,800 |
| 3 Dec 2021 | ₹15 | ₹15.5 | ₹14.15 | ₹15.5 | 726 | 3,625 |
| 6 Dec 2021 | ₹12.6 | ₹13.95 | ₹12.2 | ₹13.95 | 476 | 3,425 |
| 7 Dec 2021 | ₹11.8 | ₹12.55 | ₹9 | ₹10.55 | 3,102 | 4,075 |
| 8 Dec 2021 | ₹10.55 | ₹11.55 | ₹6.15 | ₹9.1 | 4,426 | 4,075 |
| 9 Dec 2021 | ₹8.45 | ₹9.2 | ₹7.7 | ₹8.35 | 701 | 4,100 |
| 10 Dec 2021 | ₹8.35 | ₹9.5 | ₹7 | ₹7 | 1,126 | 3,575 |
| 13 Dec 2021 | ₹8.5 | ₹9.45 | ₹7.05 | ₹9.45 | 726 | 3,350 |
| 14 Dec 2021 | ₹8.65 | ₹9.2 | ₹7.1 | ₹8 | 576 | 3,575 |
| 15 Dec 2021 | ₹7.05 | ₹7.8 | ₹5.2 | ₹7.75 | 2,226 | 4,325 |
| 16 Dec 2021 | ₹5.25 | ₹9 | ₹5.25 | ₹7.3 | 1,452 | 4,925 |
| 17 Dec 2021 | ₹7.95 | ₹8.95 | ₹7.05 | ₹7.05 | 5,826 | 4,800 |
| 20 Dec 2021 | ₹6 | ₹9.95 | ₹5 | ₹5.95 | 5,526 | 5,200 |
| 21 Dec 2021 | ₹5.95 | ₹16 | ₹3.55 | ₹3.55 | 6,176 | 4,825 |
| 22 Dec 2021 | ₹3.15 | ₹3.55 | ₹2.55 | ₹3.05 | 1,251 | 5,025 |
| 23 Dec 2021 | ₹2.3 | ₹3.5 | ₹2.3 | ₹3.1 | 4,776 | 6,850 |
| 24 Dec 2021 | ₹2.85 | ₹2.85 | ₹1.85 | ₹2.1 | 23,001 | 5,475 |
| 27 Dec 2021 | ₹1.15 | ₹2.3 | ₹1.15 | ₹1.35 | 29,476 | 9,950 |
| 28 Dec 2021 | ₹1.75 | ₹1.8 | ₹0.8 | ₹1.05 | 41,477 | 8,475 |
| 29 Dec 2021 | ₹1.05 | ₹1.6 | ₹0.7 | ₹1.3 | 12,326 | 7,875 |
| 30 Dec 2021 | ₹0.55 | ₹0.85 | ₹0.05 | ₹0.05 | 37,027 | 11,125 |