NIFTY BANK 52,200 PE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹4,173 and a low of ₹992. Final close ₹2,896.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹1,539.95 | ₹1,618 | ₹1,365.95 | ₹1,390 | 63,630 | 81,225 |
| 1 Jan 2025 | ₹1,412.55 | ₹1,751 | ₹1,152.65 | ₹1,279.05 | 3,09,135 | 1,09,890 |
| 2 Jan 2025 | ₹1,285.05 | ₹1,413.55 | ₹992 | ₹1,020 | 2,41,215 | 83,985 |
| 3 Jan 2025 | ₹1,080 | ₹1,490.1 | ₹1,007.4 | ₹1,423.75 | 1,74,810 | 1,09,440 |
| 6 Jan 2025 | ₹1,455.95 | ₹2,409.5 | ₹1,436.5 | ₹2,267.8 | 30,300 | 1,02,495 |
| 7 Jan 2025 | ₹2,035.65 | ₹2,191 | ₹1,797.9 | ₹2,021.55 | 9,180 | 1,01,895 |
| 8 Jan 2025 | ₹2,085.6 | ₹2,694 | ₹2,034 | ₹2,268.6 | 59,340 | 58,890 |
| 9 Jan 2025 | ₹2,499.95 | ₹2,805.8 | ₹2,372.2 | ₹2,527.35 | 3,600 | 59,400 |
| 10 Jan 2025 | ₹2,699.95 | ₹3,477.25 | ₹2,676.4 | ₹3,365.6 | 4,590 | 57,180 |
| 13 Jan 2025 | ₹3,854.25 | ₹4,109.55 | ₹3,450 | ₹3,988.15 | 8,850 | 51,885 |
| 14 Jan 2025 | ₹3,486 | ₹3,554.65 | ₹3,047.35 | ₹3,198.4 | 5,100 | 48,945 |
| 15 Jan 2025 | ₹3,259.45 | ₹3,530 | ₹3,069.6 | ₹3,367.3 | 1,020 | 48,525 |
| 16 Jan 2025 | ₹2,860 | ₹2,917 | ₹2,704.5 | ₹2,805.9 | 945 | 48,360 |
| 17 Jan 2025 | ₹3,200 | ₹3,805.1 | ₹3,200 | ₹3,539.2 | 945 | 48,060 |
| 20 Jan 2025 | ₹3,299 | ₹3,400 | ₹2,501 | ₹2,787.1 | 1,680 | 47,820 |
| 21 Jan 2025 | ₹2,738.85 | ₹3,599 | ₹2,738.8 | ₹3,436.9 | 3,810 | 46,710 |
| 22 Jan 2025 | ₹3,436.85 | ₹4,000 | ₹3,327.1 | ₹3,345 | 885 | 46,620 |
| 23 Jan 2025 | ₹3,350 | ₹3,562.65 | ₹3,350 | ₹3,519.65 | 195 | 46,590 |
| 24 Jan 2025 | ₹3,400 | ₹3,924.85 | ₹3,389.3 | ₹3,876.9 | 270 | 46,590 |
| 27 Jan 2025 | ₹4,173 | ₹4,173 | ₹4,010 | ₹4,145.3 | 600 | 46,395 |
| 28 Jan 2025 | ₹3,580 | ₹3,658.25 | ₹3,018 | ₹3,349.25 | 6,300 | 40,755 |
| 29 Jan 2025 | ₹3,305 | ₹3,313.05 | ₹3,072.65 | ₹3,133.85 | 1,170 | 40,035 |
| 30 Jan 2025 | ₹3,136.75 | ₹3,136.75 | ₹2,851 | ₹2,896.6 | 8,055 | 36,855 |