NIFTY BANK 52,400 PE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹4,380 and a low of ₹1,102.5. Final close ₹3,086.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹1,710.1 | ₹1,745 | ₹1,497.55 | ₹1,512.15 | 12,315 | 58,185 |
| 1 Jan 2025 | ₹1,538.95 | ₹1,876.65 | ₹1,271.8 | ₹1,407.85 | 35,085 | 59,910 |
| 2 Jan 2025 | ₹1,359 | ₹1,537.05 | ₹1,102.5 | ₹1,137.4 | 58,425 | 64,620 |
| 3 Jan 2025 | ₹1,204.45 | ₹1,635 | ₹1,116.4 | ₹1,561.3 | 64,230 | 64,680 |
| 6 Jan 2025 | ₹1,588.75 | ₹2,589.15 | ₹1,588.75 | ₹2,442.2 | 7,170 | 64,185 |
| 7 Jan 2025 | ₹2,369.05 | ₹2,369.05 | ₹1,956.7 | ₹2,203.05 | 1,305 | 63,990 |
| 8 Jan 2025 | ₹2,283.8 | ₹2,852.45 | ₹2,175.2 | ₹2,433.7 | 1,500 | 63,915 |
| 9 Jan 2025 | ₹2,696 | ₹2,946.5 | ₹2,591.2 | ₹2,714.1 | 1,050 | 63,780 |
| 10 Jan 2025 | ₹3,117 | ₹3,635.1 | ₹2,981.2 | ₹3,547.55 | 1,020 | 63,150 |
| 13 Jan 2025 | ₹3,979.4 | ₹4,213.35 | ₹3,800 | ₹4,134.2 | 4,935 | 58,335 |
| 14 Jan 2025 | ₹3,832.7 | ₹3,832.7 | ₹3,409.6 | ₹3,409.6 | 2,400 | 57,645 |
| 15 Jan 2025 | ₹3,439.9 | ₹3,525 | ₹3,439.9 | ₹3,524.95 | 225 | 57,630 |
| 16 Jan 2025 | ₹3,028.05 | ₹3,105.9 | ₹2,800 | ₹2,973.9 | 915 | 57,330 |
| 17 Jan 2025 | ₹3,567.25 | ₹3,984.15 | ₹3,567.25 | ₹3,737.15 | 795 | 57,285 |
| 20 Jan 2025 | ₹3,542.9 | ₹3,542.9 | ₹2,681.95 | ₹2,991.45 | 780 | 57,240 |
| 21 Jan 2025 | ₹3,587.6 | ₹3,812.45 | ₹3,587.6 | ₹3,785.15 | 465 | 56,970 |
| 22 Jan 2025 | ₹3,825.95 | ₹3,825.95 | ₹3,532 | ₹3,532 | 255 | 56,970 |
| 23 Jan 2025 | ₹3,475 | ₹3,726.95 | ₹3,475 | ₹3,717.3 | 90 | 56,910 |
| 24 Jan 2025 | ₹3,619.15 | ₹4,133.2 | ₹3,573.3 | ₹4,036.45 | 225 | 56,895 |
| 27 Jan 2025 | ₹4,380 | ₹4,380 | ₹4,199.65 | ₹4,359.6 | 690 | 56,475 |
| 28 Jan 2025 | ₹3,819 | ₹3,838 | ₹3,222.5 | ₹3,542.5 | 945 | 56,040 |
| 29 Jan 2025 | ₹3,335 | ₹3,464.05 | ₹3,280 | ₹3,315 | 660 | 55,530 |
| 30 Jan 2025 | ₹3,180.3 | ₹3,251 | ₹3,086.05 | ₹3,086.05 | 4,860 | 54,120 |