NIFTY BANK 46,000 CE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹5,825.3 and a low of ₹1,952.35. Final close ₹3,309.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹5,000.05 | ₹5,254.75 | ₹4,980.3 | ₹5,250 | 1,455 | 17,130 |
| 1 Jan 2025 | ₹5,230.05 | ₹5,577 | ₹5,000 | ₹5,418.75 | 1,065 | 16,785 |
| 2 Jan 2025 | ₹5,550 | ₹5,825.3 | ₹5,550 | ₹5,763.2 | 150 | 16,740 |
| 3 Jan 2025 | ₹5,700 | ₹5,700 | ₹5,200 | ₹5,280 | 795 | 17,010 |
| 6 Jan 2025 | ₹5,150 | ₹5,183.35 | ₹4,041.45 | ₹4,211.95 | 6,690 | 16,605 |
| 7 Jan 2025 | ₹4,399.95 | ₹4,700 | ₹4,265 | ₹4,400 | 690 | 16,965 |
| 8 Jan 2025 | ₹4,300 | ₹4,430 | ₹3,660 | ₹4,124.9 | 3,780 | 17,460 |
| 9 Jan 2025 | ₹4,000 | ₹4,000 | ₹3,539.2 | ₹3,831.55 | 3,360 | 16,785 |
| 10 Jan 2025 | ₹3,626.25 | ₹3,626.25 | ₹2,890 | ₹2,975 | 6,120 | 17,415 |
| 13 Jan 2025 | ₹2,563.6 | ₹2,895.55 | ₹2,285.15 | ₹2,406.9 | 36,840 | 21,855 |
| 14 Jan 2025 | ₹2,665 | ₹3,274.5 | ₹2,665 | ₹3,136.25 | 13,260 | 23,460 |
| 15 Jan 2025 | ₹3,120.3 | ₹3,243.05 | ₹2,725.45 | ₹2,956.1 | 5,265 | 24,465 |
| 16 Jan 2025 | ₹3,390.1 | ₹3,663.85 | ₹3,329.15 | ₹3,523.7 | 3,825 | 23,385 |
| 17 Jan 2025 | ₹3,100 | ₹3,100 | ₹2,515 | ₹2,746.5 | 13,800 | 24,795 |
| 20 Jan 2025 | ₹2,859 | ₹3,815.85 | ₹2,848.4 | ₹3,486.05 | 8,745 | 24,210 |
| 21 Jan 2025 | ₹3,474.55 | ₹3,491.9 | ₹2,666.8 | ₹2,823.05 | 7,980 | 25,800 |
| 22 Jan 2025 | ₹2,750 | ₹2,956.05 | ₹2,255.4 | ₹2,890 | 4,29,000 | 70,260 |
| 23 Jan 2025 | ₹2,720 | ₹3,021.55 | ₹2,629.1 | ₹2,670 | 3,45,690 | 1,43,025 |
| 24 Jan 2025 | ₹2,741.2 | ₹2,912.3 | ₹2,275.2 | ₹2,358.35 | 1,47,045 | 2,20,185 |
| 27 Jan 2025 | ₹2,000.05 | ₹2,349 | ₹1,952.35 | ₹2,048.15 | 3,20,280 | 1,13,550 |
| 28 Jan 2025 | ₹2,550 | ₹3,200 | ₹2,526 | ₹2,864.5 | 1,71,660 | 34,440 |
| 29 Jan 2025 | ₹2,960 | ₹3,114.55 | ₹2,860.95 | ₹3,114.55 | 10,590 | 27,705 |
| 30 Jan 2025 | ₹3,018.15 | ₹3,335 | ₹3,018.15 | ₹3,309.3 | 9,255 | 20,280 |