NIFTY BANK 52,300 PE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹4,420.8 and a low of ₹1,044.5. Final close ₹2,996.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹1,605 | ₹1,671.35 | ₹1,436.4 | ₹1,457.75 | 21,780 | 71,385 |
| 1 Jan 2025 | ₹1,468.55 | ₹1,824.4 | ₹1,219.5 | ₹1,343.05 | 56,100 | 68,715 |
| 2 Jan 2025 | ₹1,345.55 | ₹1,469.15 | ₹1,044.5 | ₹1,071.35 | 89,385 | 77,565 |
| 3 Jan 2025 | ₹1,120 | ₹1,557 | ₹1,062.45 | ₹1,492.4 | 1,03,500 | 81,960 |
| 6 Jan 2025 | ₹1,540 | ₹2,513 | ₹1,523.4 | ₹2,350.2 | 19,800 | 76,290 |
| 7 Jan 2025 | ₹2,324.6 | ₹2,324.6 | ₹1,875 | ₹2,124.25 | 8,445 | 76,020 |
| 8 Jan 2025 | ₹2,191.1 | ₹2,694.4 | ₹2,040.1 | ₹2,365.9 | 6,270 | 75,480 |
| 9 Jan 2025 | ₹2,531 | ₹2,892 | ₹2,442.3 | ₹2,601 | 1,845 | 75,795 |
| 10 Jan 2025 | ₹2,808.15 | ₹3,578.65 | ₹2,808.15 | ₹3,461.2 | 2,490 | 74,460 |
| 13 Jan 2025 | ₹3,903.65 | ₹4,207.25 | ₹3,600 | ₹4,042.85 | 3,090 | 72,795 |
| 14 Jan 2025 | ₹3,700.05 | ₹3,700.05 | ₹3,175 | ₹3,300 | 2,055 | 72,645 |
| 15 Jan 2025 | ₹3,400 | ₹3,607.7 | ₹3,170 | ₹3,400 | 960 | 72,645 |
| 16 Jan 2025 | ₹2,950.05 | ₹3,040 | ₹2,750 | ₹2,882.15 | 2,070 | 72,345 |
| 17 Jan 2025 | ₹3,466.5 | ₹3,888.4 | ₹3,466.5 | ₹3,642.1 | 2,085 | 71,835 |
| 20 Jan 2025 | ₹3,425 | ₹3,425 | ₹2,594 | ₹2,834 | 1,440 | 71,760 |
| 21 Jan 2025 | ₹2,947.2 | ₹3,686.25 | ₹2,947.2 | ₹3,522.35 | 1,755 | 71,745 |
| 22 Jan 2025 | ₹3,700 | ₹3,990 | ₹3,400 | ₹3,432.35 | 1,035 | 71,745 |
| 23 Jan 2025 | ₹3,400 | ₹3,664.35 | ₹3,400 | ₹3,610.95 | 210 | 71,730 |
| 24 Jan 2025 | ₹3,900 | ₹4,036.6 | ₹3,550 | ₹3,923.8 | 720 | 71,505 |
| 27 Jan 2025 | ₹4,420.75 | ₹4,420.8 | ₹4,000 | ₹4,260 | 855 | 71,265 |
| 28 Jan 2025 | ₹3,700.05 | ₹3,729.3 | ₹3,114.8 | ₹3,450 | 3,840 | 69,390 |
| 29 Jan 2025 | ₹3,464.9 | ₹3,471.7 | ₹3,172.95 | ₹3,198.3 | 4,230 | 66,225 |
| 30 Jan 2025 | ₹3,229.3 | ₹3,229.3 | ₹2,940 | ₹2,996.65 | 16,545 | 60,930 |