NIFTY BANK 49,900 PE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹2,000 and a low of ₹254.1. Final close ₹587.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹420 | ₹497.3 | ₹387 | ₹398.25 | 5,76,405 | 96,510 |
| 1 Jan 2025 | ₹410 | ₹550.45 | ₹320 | ₹352.15 | 7,60,050 | 1,01,280 |
| 2 Jan 2025 | ₹363.45 | ₹409 | ₹254.1 | ₹258.95 | 5,81,310 | 89,790 |
| 3 Jan 2025 | ₹254.4 | ₹407.6 | ₹254.4 | ₹387.6 | 7,19,595 | 94,530 |
| 6 Jan 2025 | ₹377.55 | ₹920.9 | ₹377.05 | ₹820.75 | 27,61,305 | 1,53,015 |
| 7 Jan 2025 | ₹599 | ₹800.05 | ₹499 | ₹643.2 | 13,39,530 | 1,45,530 |
| 8 Jan 2025 | ₹652.25 | ₹998.2 | ₹594.3 | ₹738 | 31,73,820 | 1,58,655 |
| 9 Jan 2025 | ₹775 | ₹1,080.15 | ₹760.55 | ₹858.95 | 14,65,680 | 1,57,470 |
| 10 Jan 2025 | ₹911.4 | ₹1,508.05 | ₹911.4 | ₹1,395.3 | 4,69,380 | 1,24,485 |
| 13 Jan 2025 | ₹1,655.7 | ₹2,000 | ₹1,479 | ₹1,870.45 | 44,805 | 1,13,400 |
| 14 Jan 2025 | ₹1,530.05 | ₹1,572 | ₹1,100 | ₹1,186.4 | 46,245 | 1,07,550 |
| 15 Jan 2025 | ₹1,118.2 | ₹1,493.4 | ₹1,080.45 | ₹1,288.85 | 48,885 | 1,09,740 |
| 16 Jan 2025 | ₹1,080 | ₹1,086 | ₹792.45 | ₹860.9 | 2,97,750 | 92,550 |
| 17 Jan 2025 | ₹1,001 | ₹1,681.25 | ₹1,001 | ₹1,431.5 | 52,935 | 92,070 |
| 20 Jan 2025 | ₹1,322.1 | ₹1,322.1 | ₹686.6 | ₹846 | 3,63,795 | 70,845 |
| 21 Jan 2025 | ₹745.6 | ₹1,500.65 | ₹745.6 | ₹1,340.55 | 2,53,470 | 84,120 |
| 22 Jan 2025 | ₹1,358.5 | ₹1,800 | ₹1,145.2 | ₹1,194.2 | 29,745 | 78,255 |
| 23 Jan 2025 | ₹1,305.2 | ₹1,421.8 | ₹1,074.9 | ₹1,338 | 23,310 | 73,965 |
| 24 Jan 2025 | ₹1,354.55 | ₹1,699.95 | ₹1,110.75 | ₹1,609 | 26,715 | 72,870 |
| 27 Jan 2025 | ₹1,750.05 | ₹1,999.95 | ₹1,628.05 | ₹1,874 | 7,215 | 72,495 |
| 28 Jan 2025 | ₹1,311.9 | ₹1,408.45 | ₹800 | ₹1,092.55 | 6,28,935 | 71,910 |
| 29 Jan 2025 | ₹1,014.4 | ₹1,150 | ₹839.7 | ₹854 | 2,39,265 | 72,270 |
| 30 Jan 2025 | ₹811.25 | ₹900 | ₹529.55 | ₹587.65 | 4,73,265 | 50,145 |