NIFTY BANK 45,200 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹18.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹11.25 | ₹15 | ₹10.9 | ₹12.3 | 1,551 | 17,800 |
| 1 Dec 2021 | ₹12.25 | ₹12.8 | ₹10.25 | ₹10.6 | 1,477 | 17,875 |
| 2 Dec 2021 | ₹11 | ₹13.75 | ₹9.95 | ₹13.75 | 2,826 | 18,275 |
| 3 Dec 2021 | ₹15.5 | ₹18.5 | ₹12.8 | ₹14.8 | 10,051 | 19,875 |
| 6 Dec 2021 | ₹14.8 | ₹14.8 | ₹11.6 | ₹13.7 | 3,852 | 20,525 |
| 7 Dec 2021 | ₹14.75 | ₹14.75 | ₹8.15 | ₹10.05 | 5,076 | 20,450 |
| 8 Dec 2021 | ₹10.95 | ₹13.9 | ₹8.15 | ₹8.15 | 4,576 | 20,450 |
| 9 Dec 2021 | ₹11 | ₹11 | ₹7.9 | ₹9 | 4,126 | 23,475 |
| 10 Dec 2021 | ₹9.25 | ₹9.95 | ₹7.35 | ₹7.6 | 5,601 | 26,175 |
| 13 Dec 2021 | ₹7.65 | ₹9.6 | ₹6.7 | ₹7.25 | 5,576 | 26,650 |
| 14 Dec 2021 | ₹7.3 | ₹9.25 | ₹7.1 | ₹7.95 | 3,501 | 25,250 |
| 15 Dec 2021 | ₹5.35 | ₹8.5 | ₹5.35 | ₹8.5 | 2,001 | 25,675 |
| 16 Dec 2021 | ₹11.95 | ₹11.95 | ₹6.35 | ₹7.55 | 3,326 | 26,525 |
| 17 Dec 2021 | ₹8.2 | ₹9 | ₹7 | ₹9 | 8,526 | 28,850 |
| 20 Dec 2021 | ₹8.2 | ₹8.2 | ₹5.7 | ₹6.6 | 10,376 | 26,550 |
| 21 Dec 2021 | ₹6.65 | ₹6.65 | ₹3.65 | ₹3.65 | 6,727 | 26,450 |
| 22 Dec 2021 | ₹3.5 | ₹3.5 | ₹2.5 | ₹3.5 | 12,701 | 27,850 |
| 23 Dec 2021 | ₹4.85 | ₹4.85 | ₹1.6 | ₹2.45 | 28,826 | 35,775 |
| 24 Dec 2021 | ₹2.3 | ₹2.6 | ₹1.75 | ₹1.85 | 3,21,201 | 1,02,200 |
| 27 Dec 2021 | ₹2.15 | ₹2.3 | ₹1.1 | ₹1.25 | 1,67,952 | 1,09,250 |
| 28 Dec 2021 | ₹1.85 | ₹1.85 | ₹0.7 | ₹1 | 4,57,476 | 72,300 |
| 29 Dec 2021 | ₹0.7 | ₹1.5 | ₹0.45 | ₹1 | 93,976 | 68,325 |
| 30 Dec 2021 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.05 | 2,57,751 | 61,875 |