NIFTY BANK 49,300 CE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹2,721.6 and a low of ₹0.75. Final close ₹11.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹2,135.85 | ₹2,306.15 | ₹2,045.7 | ₹2,249.9 | 750 | 10,485 |
| 1 Jan 2025 | ₹1,987.25 | ₹2,412.15 | ₹1,928.45 | ₹2,398.7 | 225 | 10,455 |
| 2 Jan 2025 | ₹2,518.6 | ₹2,721.6 | ₹2,434.8 | ₹2,721.6 | 5,160 | 7,575 |
| 3 Jan 2025 | ₹2,200.35 | ₹2,253.15 | ₹2,135.4 | ₹2,191.9 | 2,295 | 7,995 |
| 6 Jan 2025 | ₹1,735.7 | ₹1,735.7 | ₹1,348.55 | ₹1,441.2 | 13,950 | 9,465 |
| 7 Jan 2025 | ₹1,495.05 | ₹1,753 | ₹1,446.6 | ₹1,534.85 | 12,180 | 8,940 |
| 8 Jan 2025 | ₹1,467.5 | ₹1,554.5 | ₹1,017.1 | ₹1,297.2 | 2,23,365 | 29,490 |
| 9 Jan 2025 | ₹1,420.2 | ₹1,420.2 | ₹912 | ₹1,080.6 | 21,19,560 | 90,915 |
| 10 Jan 2025 | ₹1,040 | ₹1,040 | ₹587.3 | ₹603.6 | 35,46,255 | 2,13,540 |
| 13 Jan 2025 | ₹453.35 | ₹589.55 | ₹330.7 | ₹354.35 | 14,39,205 | 2,23,200 |
| 14 Jan 2025 | ₹426 | ₹698.95 | ₹396.05 | ₹612.3 | 16,37,055 | 1,65,600 |
| 15 Jan 2025 | ₹612.25 | ₹668.15 | ₹407.2 | ₹490.55 | 21,84,060 | 1,95,615 |
| 16 Jan 2025 | ₹600 | ₹877.75 | ₹594.7 | ₹759.95 | 86,85,045 | 3,26,475 |
| 17 Jan 2025 | ₹758.65 | ₹758.65 | ₹341.55 | ₹380.7 | 21,77,865 | 3,04,785 |
| 20 Jan 2025 | ₹440 | ₹939.9 | ₹399.95 | ₹717 | 53,31,285 | 3,41,535 |
| 21 Jan 2025 | ₹770 | ₹899.85 | ₹356.7 | ₹398.3 | 53,67,075 | 3,99,300 |
| 22 Jan 2025 | ₹425 | ₹445 | ₹202 | ₹340.1 | 40,99,215 | 4,33,620 |
| 23 Jan 2025 | ₹337.15 | ₹385.5 | ₹219 | ₹220.1 | 30,66,465 | 4,86,930 |
| 24 Jan 2025 | ₹218 | ₹267.3 | ₹103.25 | ₹107.1 | 44,73,345 | 5,98,740 |
| 27 Jan 2025 | ₹62.05 | ₹96.5 | ₹47.25 | ₹49.35 | 46,29,960 | 6,36,765 |
| 28 Jan 2025 | ₹99.65 | ₹318.6 | ₹76.25 | ₹166.75 | 83,08,515 | 5,01,375 |
| 29 Jan 2025 | ₹186 | ₹308.05 | ₹172.2 | ₹236.8 | 1,32,64,425 | 5,13,225 |
| 30 Jan 2025 | ₹224.7 | ₹224.7 | ₹0.75 | ₹11.95 | 27,94,24,560 | 37,27,755 |