NIFTY BANK 45,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹12.05 | ₹19 | ₹11 | ₹11.5 | 9,527 | 68,375 |
| 1 Dec 2021 | ₹13.35 | ₹13.35 | ₹10 | ₹10.5 | 7,251 | 67,975 |
| 2 Dec 2021 | ₹11.05 | ₹15 | ₹9 | ₹15 | 10,652 | 65,975 |
| 3 Dec 2021 | ₹14 | ₹17.05 | ₹12 | ₹14.8 | 33,151 | 79,100 |
| 6 Dec 2021 | ₹13.9 | ₹25 | ₹11.45 | ₹14.05 | 18,951 | 81,475 |
| 7 Dec 2021 | ₹14.1 | ₹14.1 | ₹9.5 | ₹9.65 | 18,176 | 78,475 |
| 8 Dec 2021 | ₹9.3 | ₹11.3 | ₹8.1 | ₹8.1 | 13,176 | 80,075 |
| 9 Dec 2021 | ₹9.9 | ₹9.9 | ₹8.1 | ₹9.4 | 9,851 | 78,525 |
| 10 Dec 2021 | ₹8.05 | ₹9.8 | ₹7.2 | ₹7.6 | 10,452 | 77,700 |
| 13 Dec 2021 | ₹7.05 | ₹14 | ₹6.15 | ₹9 | 20,651 | 77,825 |
| 14 Dec 2021 | ₹8.8 | ₹9.35 | ₹6.15 | ₹8.05 | 5,701 | 78,800 |
| 15 Dec 2021 | ₹7.05 | ₹9.45 | ₹6.25 | ₹8.6 | 9,801 | 78,900 |
| 16 Dec 2021 | ₹8.95 | ₹9.45 | ₹6.2 | ₹7.65 | 12,626 | 83,925 |
| 17 Dec 2021 | ₹7.8 | ₹9 | ₹6.5 | ₹8.1 | 31,976 | 82,775 |
| 20 Dec 2021 | ₹6.65 | ₹7.7 | ₹6.15 | ₹6.5 | 43,876 | 85,400 |
| 21 Dec 2021 | ₹6.55 | ₹6.95 | ₹3.55 | ₹3.95 | 32,252 | 86,875 |
| 22 Dec 2021 | ₹4 | ₹4 | ₹2.1 | ₹3.25 | 42,751 | 99,100 |
| 23 Dec 2021 | ₹3.65 | ₹4.5 | ₹1.6 | ₹2.2 | 1,42,976 | 1,54,225 |
| 24 Dec 2021 | ₹2.25 | ₹2.75 | ₹1.6 | ₹1.75 | 12,35,951 | 4,10,650 |
| 27 Dec 2021 | ₹2 | ₹2.2 | ₹1.15 | ₹1.3 | 7,70,702 | 3,45,350 |
| 28 Dec 2021 | ₹1.4 | ₹1.55 | ₹0.75 | ₹0.9 | 13,61,378 | 2,69,525 |
| 29 Dec 2021 | ₹1 | ₹1.75 | ₹0.45 | ₹0.9 | 7,22,652 | 5,71,500 |
| 30 Dec 2021 | ₹0.6 | ₹0.85 | ₹0.05 | ₹0.05 | 11,00,102 | 2,70,750 |