NIFTY BANK 49,000 CE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹3,050.2 and a low of ₹77.55. Final close ₹310.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹2,366.1 | ₹2,545 | ₹2,275 | ₹2,524.95 | 15,570 | 59,910 |
| 1 Jan 2025 | ₹2,350 | ₹2,840 | ₹2,141 | ₹2,665 | 38,385 | 63,840 |
| 2 Jan 2025 | ₹2,699.95 | ₹3,050.2 | ₹2,550 | ₹2,997.45 | 28,200 | 56,985 |
| 3 Jan 2025 | ₹2,993.1 | ₹2,997 | ₹2,350 | ₹2,410 | 28,650 | 60,315 |
| 6 Jan 2025 | ₹2,385.05 | ₹2,411 | ₹1,540 | ₹1,642.9 | 2,64,570 | 1,05,135 |
| 7 Jan 2025 | ₹1,750 | ₹1,990 | ₹1,640 | ₹1,758.9 | 1,89,045 | 1,12,710 |
| 8 Jan 2025 | ₹1,645.45 | ₹1,781.9 | ₹1,196.1 | ₹1,504.7 | 5,70,645 | 1,69,770 |
| 9 Jan 2025 | ₹1,440 | ₹1,440 | ₹1,084 | ₹1,271.75 | 8,58,060 | 2,23,665 |
| 10 Jan 2025 | ₹1,200.05 | ₹1,216.5 | ₹716.05 | ₹741.5 | 82,04,220 | 8,93,865 |
| 13 Jan 2025 | ₹580 | ₹723.3 | ₹417 | ₹456.95 | 68,17,290 | 11,80,770 |
| 14 Jan 2025 | ₹456.95 | ₹860 | ₹456.95 | ₹762.95 | 95,72,415 | 11,37,180 |
| 15 Jan 2025 | ₹750 | ₹824.05 | ₹522.45 | ₹623 | 1,16,16,825 | 13,15,920 |
| 16 Jan 2025 | ₹700 | ₹1,067.85 | ₹700 | ₹935 | 55,26,900 | 9,83,880 |
| 17 Jan 2025 | ₹750.05 | ₹788.85 | ₹441 | ₹500.95 | 1,05,90,855 | 12,85,005 |
| 20 Jan 2025 | ₹589.95 | ₹1,145.55 | ₹519.4 | ₹894.15 | 1,06,61,400 | 10,22,565 |
| 21 Jan 2025 | ₹998.95 | ₹1,044.95 | ₹465 | ₹522.1 | 1,08,56,775 | 13,15,575 |
| 22 Jan 2025 | ₹511.85 | ₹574.9 | ₹275 | ₹467.7 | 1,47,71,730 | 15,82,290 |
| 23 Jan 2025 | ₹492.45 | ₹527 | ₹320 | ₹322 | 1,47,96,735 | 16,93,995 |
| 24 Jan 2025 | ₹320.95 | ₹394.75 | ₹162 | ₹172 | 2,11,02,870 | 19,75,290 |
| 27 Jan 2025 | ₹99 | ₹161.95 | ₹77.55 | ₹80 | 1,84,20,435 | 28,04,205 |
| 28 Jan 2025 | ₹148 | ₹482 | ₹136.2 | ₹275.75 | 3,35,68,620 | 15,60,300 |
| 29 Jan 2025 | ₹300 | ₹454 | ₹274.6 | ₹389.5 | 4,51,27,290 | 16,10,805 |
| 30 Jan 2025 | ₹390 | ₹390 | ₹166.55 | ₹310.85 | 3,50,51,415 | 10,97,070 |