NIFTY BANK 45,000 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹11,110.75 and a low of ₹7,245.05. Final close ₹10,015.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹8,499.2 | ₹9,089.25 | ₹8,121.4 | ₹9,089.25 | 576 | 7,600 |
| 1 Dec 2021 | ₹10,023.75 | ₹10,023.75 | ₹8,399.95 | ₹8,399.95 | 726 | 7,475 |
| 2 Dec 2021 | ₹8,500 | ₹8,500 | ₹8,264.85 | ₹8,264.85 | 726 | 7,850 |
| 3 Dec 2021 | ₹8,050 | ₹8,650 | ₹8,050 | ₹8,538.8 | 301 | 7,800 |
| 6 Dec 2021 | ₹8,686.55 | ₹9,240 | ₹8,631.3 | ₹9,028 | 501 | 7,500 |
| 7 Dec 2021 | ₹8,700 | ₹8,700 | ₹7,990.05 | ₹8,182.45 | 1,251 | 7,700 |
| 8 Dec 2021 | ₹7,820.8 | ₹7,820.8 | ₹7,475 | ₹7,476.6 | 3,201 | 8,750 |
| 9 Dec 2021 | ₹7,500 | ₹7,905 | ₹7,460 | ₹7,671.55 | 1,826 | 10,725 |
| 10 Dec 2021 | ₹7,682.6 | ₹7,682.6 | ₹7,647.95 | ₹7,672 | 151 | 10,800 |
| 13 Dec 2021 | ₹7,424 | ₹7,800 | ₹7,245.05 | ₹7,750 | 6,726 | 11,475 |
| 14 Dec 2021 | ₹7,882.55 | ₹7,882.55 | ₹7,752.5 | ₹7,752.5 | 76 | 11,700 |
| 15 Dec 2021 | ₹7,835.3 | ₹8,020 | ₹7,822.75 | ₹8,020 | 326 | 11,525 |
| 16 Dec 2021 | ₹7,870 | ₹8,350 | ₹7,870 | ₹8,197.9 | 826 | 11,050 |
| 17 Dec 2021 | ₹8,627.65 | ₹9,262.95 | ₹8,627.65 | ₹9,152.9 | 626 | 11,000 |
| 20 Dec 2021 | ₹8,601.25 | ₹11,110.75 | ₹8,601.25 | ₹10,430 | 1,801 | 11,075 |
| 21 Dec 2021 | ₹10,177.25 | ₹10,357.15 | ₹9,941.05 | ₹10,260 | 1,102 | 10,475 |
| 22 Dec 2021 | ₹10,014.5 | ₹10,373.9 | ₹9,850 | ₹9,850 | 626 | 10,750 |
| 23 Dec 2021 | ₹9,690 | ₹9,757.95 | ₹9,690 | ₹9,757.95 | 76 | 10,750 |
| 24 Dec 2021 | ₹10,280 | ₹10,286.85 | ₹10,097.7 | ₹10,097.7 | 476 | 10,400 |
| 27 Dec 2021 | ₹10,430 | ₹10,470 | ₹9,870.05 | ₹9,870.05 | 251 | 10,225 |
| 28 Dec 2021 | ₹9,700 | ₹9,784.2 | ₹9,673.45 | ₹9,770 | 851 | 9,350 |
| 29 Dec 2021 | ₹9,739 | ₹9,850 | ₹9,690 | ₹9,840.05 | 1,626 | 8,575 |
| 30 Dec 2021 | ₹9,998 | ₹10,094.1 | ₹9,950 | ₹10,015 | 7,976 | 5,375 |