NIFTY BANK 39,000 CE traded across 20 sessions from 9 Dec 2021 to 6 Jan 2022, with a life-high of ₹559.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Dec 2021 | ₹559.65 | ₹559.65 | ₹16.25 | ₹180 | 151 | 50 |
| 10 Dec 2021 | ₹180 | ₹180 | ₹140 | ₹140 | 101 | 100 |
| 13 Dec 2021 | ₹175.65 | ₹175.65 | ₹175.65 | ₹175.65 | 26 | 100 |
| 14 Dec 2021 | ₹113.3 | ₹168.5 | ₹113.3 | ₹168.5 | 51 | 150 |
| 15 Dec 2021 | ₹127.1 | ₹152.05 | ₹127 | ₹152.05 | 252 | 300 |
| 16 Dec 2021 | ₹133.85 | ₹133.85 | ₹94 | ₹94 | 776 | 625 |
| 17 Dec 2021 | ₹84.05 | ₹90.05 | ₹47.1 | ₹55 | 1,903 | 1,225 |
| 20 Dec 2021 | ₹48 | ₹71 | ₹31 | ₹44.3 | 4,076 | 2,650 |
| 21 Dec 2021 | ₹85.95 | ₹86.05 | ₹27.05 | ₹27.25 | 4,727 | 4,000 |
| 22 Dec 2021 | ₹35.5 | ₹35.5 | ₹17.4 | ₹19.9 | 4,051 | 5,550 |
| 23 Dec 2021 | ₹20.4 | ₹22 | ₹14.45 | ₹15 | 5,901 | 4,875 |
| 24 Dec 2021 | ₹12.45 | ₹16.95 | ₹11.1 | ₹12 | 7,251 | 5,900 |
| 27 Dec 2021 | ₹12.15 | ₹12.9 | ₹8.65 | ₹9.85 | 13,201 | 8,100 |
| 28 Dec 2021 | ₹10.05 | ₹10.75 | ₹7.9 | ₹9 | 17,627 | 11,650 |
| 29 Dec 2021 | ₹9.25 | ₹9.25 | ₹6.5 | ₹6.5 | 31,377 | 21,375 |
| 30 Dec 2021 | ₹10 | ₹10 | ₹3.5 | ₹3.7 | 3,21,576 | 1,31,275 |
| 3 Jan 2022 | ₹2.85 | ₹5.4 | ₹2.3 | ₹3.45 | 32,74,078 | 6,31,900 |
| 4 Jan 2022 | ₹3.4 | ₹5.75 | ₹2.1 | ₹2.3 | 63,11,276 | 10,01,350 |
| 5 Jan 2022 | ₹2 | ₹17.7 | ₹2 | ₹5.75 | 2,04,48,826 | 21,17,100 |
| 6 Jan 2022 | ₹4.7 | ₹4.9 | ₹0.05 | ₹0.05 | 1,97,67,126 | 15,21,275 |