NIFTY BANK 47,000 CE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹4,880 and a low of ₹995. Final close ₹2,315.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹4,080 | ₹4,323.95 | ₹4,055 | ₹4,323.95 | 4,500 | 55,935 |
| 1 Jan 2025 | ₹4,288.95 | ₹4,680 | ₹3,918.85 | ₹4,458.5 | 1,560 | 56,670 |
| 2 Jan 2025 | ₹4,400 | ₹4,880 | ₹4,400 | ₹4,840 | 13,395 | 69,240 |
| 3 Jan 2025 | ₹4,800.05 | ₹4,830.9 | ₹4,196.55 | ₹4,260.55 | 10,110 | 77,160 |
| 6 Jan 2025 | ₹4,210.45 | ₹4,210.45 | ₹3,133.85 | ₹3,267.9 | 25,785 | 78,015 |
| 7 Jan 2025 | ₹3,440.05 | ₹3,732.8 | ₹3,300 | ₹3,446.35 | 14,535 | 79,620 |
| 8 Jan 2025 | ₹3,391.2 | ₹3,427.6 | ₹2,748.55 | ₹3,168.05 | 8,625 | 79,230 |
| 9 Jan 2025 | ₹2,878.45 | ₹3,050 | ₹2,589.55 | ₹2,892.95 | 23,115 | 80,850 |
| 10 Jan 2025 | ₹2,655 | ₹2,735.5 | ₹2,019.9 | ₹2,102.1 | 47,220 | 80,940 |
| 13 Jan 2025 | ₹1,800 | ₹2,035 | ₹1,476.85 | ₹1,586.7 | 2,28,000 | 1,51,290 |
| 14 Jan 2025 | ₹1,752 | ₹2,365.4 | ₹1,732.45 | ₹2,231 | 1,57,350 | 1,52,910 |
| 15 Jan 2025 | ₹2,288.95 | ₹2,333.85 | ₹1,820 | ₹2,029.75 | 56,985 | 1,60,065 |
| 16 Jan 2025 | ₹2,440 | ₹2,712 | ₹2,379.4 | ₹2,565.5 | 38,190 | 1,60,755 |
| 17 Jan 2025 | ₹2,271.9 | ₹2,271.9 | ₹1,640 | ₹1,850 | 99,975 | 1,72,755 |
| 20 Jan 2025 | ₹2,049.95 | ₹2,862.65 | ₹1,898.35 | ₹2,537.05 | 44,250 | 1,62,270 |
| 21 Jan 2025 | ₹2,500.05 | ₹2,541.5 | ₹1,758.6 | ₹1,900.85 | 1,66,035 | 1,72,050 |
| 22 Jan 2025 | ₹1,910.05 | ₹2,008.25 | ₹1,385.75 | ₹1,946.15 | 1,67,700 | 1,71,870 |
| 23 Jan 2025 | ₹1,808.05 | ₹2,062.25 | ₹1,696.3 | ₹1,718 | 1,35,195 | 1,27,410 |
| 24 Jan 2025 | ₹1,717 | ₹1,937.4 | ₹1,330 | ₹1,414.3 | 1,41,930 | 1,31,970 |
| 27 Jan 2025 | ₹1,314.3 | ₹1,398.95 | ₹995 | ₹1,116.9 | 5,05,230 | 1,38,120 |
| 28 Jan 2025 | ₹1,480.8 | ₹2,200 | ₹1,475.95 | ₹1,876.25 | 1,46,640 | 89,895 |
| 29 Jan 2025 | ₹1,978.8 | ₹2,136 | ₹1,821.1 | ₹2,131.9 | 66,795 | 66,270 |
| 30 Jan 2025 | ₹2,046.2 | ₹2,360 | ₹2,046.2 | ₹2,315.75 | 36,825 | 51,825 |