NIFTY BANK 53,500 PE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹5,565 and a low of ₹1,827. Final close ₹4,195.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹2,601.1 | ₹2,615.1 | ₹2,322 | ₹2,357.15 | 13,575 | 2,48,790 |
| 1 Jan 2025 | ₹2,520 | ₹2,776.75 | ₹2,050 | ₹2,208.7 | 11,655 | 2,51,265 |
| 2 Jan 2025 | ₹2,305.55 | ₹2,343.2 | ₹1,827 | ₹1,875.95 | 33,360 | 2,50,755 |
| 3 Jan 2025 | ₹1,900.05 | ₹2,500 | ₹1,872 | ₹2,416.5 | 40,425 | 2,57,295 |
| 6 Jan 2025 | ₹2,451.55 | ₹3,567.1 | ₹2,441.8 | ₹3,412.25 | 30,675 | 2,46,480 |
| 7 Jan 2025 | ₹3,149.95 | ₹3,283.15 | ₹2,900 | ₹3,166.1 | 7,395 | 2,47,020 |
| 8 Jan 2025 | ₹3,240 | ₹3,897.5 | ₹3,134 | ₹3,453.35 | 5,520 | 2,46,360 |
| 9 Jan 2025 | ₹3,713.2 | ₹4,050 | ₹3,580 | ₹3,723.15 | 7,605 | 2,45,805 |
| 10 Jan 2025 | ₹3,935.15 | ₹4,700 | ₹3,910 | ₹4,629.1 | 12,795 | 2,38,440 |
| 13 Jan 2025 | ₹5,093.05 | ₹5,416.1 | ₹4,710 | ₹5,282.75 | 31,320 | 2,13,060 |
| 14 Jan 2025 | ₹4,875 | ₹4,919.8 | ₹4,300 | ₹4,425 | 13,755 | 2,01,780 |
| 15 Jan 2025 | ₹4,479.85 | ₹4,790 | ₹4,300 | ₹4,604.5 | 7,755 | 1,96,320 |
| 16 Jan 2025 | ₹4,187.3 | ₹4,206.25 | ₹3,900 | ₹4,055.75 | 2,175 | 1,95,465 |
| 17 Jan 2025 | ₹4,499.95 | ₹5,088.6 | ₹4,499.95 | ₹4,800 | 1,035 | 1,95,015 |
| 20 Jan 2025 | ₹4,634.15 | ₹4,690.45 | ₹3,730 | ₹4,039 | 8,745 | 1,93,260 |
| 21 Jan 2025 | ₹4,075.65 | ₹4,866.95 | ₹4,075.65 | ₹4,725 | 1,410 | 1,93,095 |
| 22 Jan 2025 | ₹4,838.9 | ₹5,290.85 | ₹4,593.65 | ₹4,639.5 | 2,895 | 1,92,090 |
| 23 Jan 2025 | ₹4,819.5 | ₹4,909.15 | ₹4,500 | ₹4,831.7 | 2,475 | 1,91,925 |
| 24 Jan 2025 | ₹4,901.55 | ₹5,219.85 | ₹4,618.8 | ₹5,096.05 | 1,275 | 1,91,385 |
| 27 Jan 2025 | ₹5,555 | ₹5,565 | ₹5,249.35 | ₹5,462.35 | 11,610 | 1,85,595 |
| 28 Jan 2025 | ₹4,939 | ₹4,974.65 | ₹4,300 | ₹4,641.85 | 34,035 | 1,63,860 |
| 29 Jan 2025 | ₹4,659.65 | ₹4,698.7 | ₹4,378.7 | ₹4,408.95 | 45,810 | 1,46,685 |
| 30 Jan 2025 | ₹4,409 | ₹4,441.3 | ₹4,135.15 | ₹4,195 | 44,400 | 1,45,965 |