NIFTY BANK 43,000 CE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹8,879.25 and a low of ₹4,929. Final close ₹6,307.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹8,050 | ₹8,331 | ₹8,015 | ₹8,252.3 | 8,010 | 30,645 |
| 1 Jan 2025 | ₹8,100 | ₹8,540 | ₹7,758.05 | ₹8,470.9 | 26,625 | 32,295 |
| 2 Jan 2025 | ₹8,350 | ₹8,840.4 | ₹8,300 | ₹8,774.45 | 5,715 | 32,250 |
| 3 Jan 2025 | ₹8,760 | ₹8,879.25 | ₹8,145 | ₹8,180 | 21,615 | 15,255 |
| 6 Jan 2025 | ₹8,180 | ₹8,180 | ₹6,981.85 | ₹7,123 | 1,020 | 15,090 |
| 7 Jan 2025 | ₹7,400.05 | ₹7,635 | ₹7,332.8 | ₹7,333.2 | 600 | 14,940 |
| 8 Jan 2025 | ₹7,330 | ₹7,362.2 | ₹6,575.2 | ₹7,047.85 | 1,110 | 14,715 |
| 9 Jan 2025 | ₹6,900 | ₹6,900 | ₹6,510 | ₹6,775 | 1,125 | 14,955 |
| 10 Jan 2025 | ₹6,540.05 | ₹6,540.05 | ₹5,800 | ₹5,853.95 | 4,845 | 17,055 |
| 13 Jan 2025 | ₹5,500 | ₹5,813.55 | ₹5,130 | ₹5,310 | 1,755 | 16,830 |
| 14 Jan 2025 | ₹5,649.95 | ₹6,216.3 | ₹5,637.75 | ₹6,098.2 | 6,675 | 17,100 |
| 15 Jan 2025 | ₹5,980 | ₹6,139.1 | ₹5,652.4 | ₹5,907.75 | 330 | 17,040 |
| 16 Jan 2025 | ₹6,500 | ₹6,500 | ₹6,288.6 | ₹6,360.35 | 270 | 17,010 |
| 17 Jan 2025 | ₹5,900 | ₹5,900 | ₹5,399.1 | ₹5,679.55 | 1,305 | 16,575 |
| 20 Jan 2025 | ₹6,190 | ₹6,681.1 | ₹6,084.7 | ₹6,450 | 495 | 16,470 |
| 21 Jan 2025 | ₹6,450 | ₹6,476.25 | ₹5,650 | ₹5,788.7 | 1,695 | 16,440 |
| 22 Jan 2025 | ₹5,680 | ₹5,860 | ₹5,244.45 | ₹5,860 | 1,350 | 16,230 |
| 23 Jan 2025 | ₹5,700 | ₹6,013.45 | ₹5,607 | ₹5,683.15 | 630 | 15,900 |
| 24 Jan 2025 | ₹5,600 | ₹5,885.95 | ₹5,329 | ₹5,347.1 | 855 | 15,450 |
| 27 Jan 2025 | ₹5,000 | ₹5,319.15 | ₹4,929 | ₹5,050 | 4,755 | 12,525 |
| 28 Jan 2025 | ₹5,750 | ₹6,180 | ₹5,725.15 | ₹5,876.2 | 2,550 | 10,665 |
| 29 Jan 2025 | ₹5,925 | ₹6,131.45 | ₹5,878.2 | ₹6,091.85 | 2,085 | 9,720 |
| 30 Jan 2025 | ₹6,100 | ₹6,368.2 | ₹6,100 | ₹6,307.95 | 2,700 | 7,470 |