NIFTY BANK 53,900 CE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹189.8 and a low of ₹0.05. Final close ₹0.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | ₹130 | ₹138.25 | ₹106.95 | ₹130.75 | 3,15,585 | 1,10,730 |
| 1 Jan 2025 | ₹130.75 | ₹169.45 | ₹106.75 | ₹152 | 5,52,645 | 91,365 |
| 2 Jan 2025 | ₹158.95 | ₹189.8 | ₹146.45 | ₹182.5 | 4,31,550 | 93,990 |
| 3 Jan 2025 | ₹177.95 | ₹189.75 | ₹110.35 | ₹112 | 5,31,420 | 1,18,215 |
| 6 Jan 2025 | ₹114.55 | ₹118.75 | ₹62.25 | ₹66.6 | 7,92,345 | 1,39,530 |
| 7 Jan 2025 | ₹75 | ₹75 | ₹55.9 | ₹58.5 | 3,88,545 | 1,47,975 |
| 8 Jan 2025 | ₹58.35 | ₹58.35 | ₹35.45 | ₹44.5 | 4,43,280 | 1,50,300 |
| 9 Jan 2025 | ₹42 | ₹43.4 | ₹33.6 | ₹35.7 | 2,93,340 | 1,46,025 |
| 10 Jan 2025 | ₹37 | ₹37 | ₹25.05 | ₹25.05 | 3,80,505 | 1,69,725 |
| 13 Jan 2025 | ₹21.1 | ₹29.95 | ₹21.1 | ₹26.35 | 3,86,550 | 1,87,050 |
| 14 Jan 2025 | ₹25 | ₹32.5 | ₹17.7 | ₹26.4 | 3,32,280 | 2,18,145 |
| 15 Jan 2025 | ₹29.05 | ₹29.05 | ₹20.9 | ₹22.1 | 2,53,395 | 1,94,130 |
| 16 Jan 2025 | ₹22.1 | ₹26.6 | ₹19.4 | ₹20.55 | 4,37,055 | 1,80,600 |
| 17 Jan 2025 | ₹19.95 | ₹19.95 | ₹14.1 | ₹15.25 | 4,30,215 | 1,97,925 |
| 20 Jan 2025 | ₹15.6 | ₹17.7 | ₹11.75 | ₹15.75 | 5,68,245 | 1,96,515 |
| 21 Jan 2025 | ₹16.5 | ₹16.55 | ₹11.05 | ₹12.25 | 4,48,710 | 1,71,330 |
| 22 Jan 2025 | ₹12.95 | ₹12.95 | ₹8.95 | ₹9.75 | 3,17,010 | 1,73,475 |
| 23 Jan 2025 | ₹9.5 | ₹18 | ₹5.95 | ₹7 | 4,42,575 | 1,77,945 |
| 24 Jan 2025 | ₹6.05 | ₹6.35 | ₹3.3 | ₹4.65 | 1,73,070 | 1,59,315 |
| 27 Jan 2025 | ₹5.35 | ₹5.35 | ₹2.45 | ₹4.45 | 79,005 | 1,44,495 |
| 28 Jan 2025 | ₹3.15 | ₹3.95 | ₹1.9 | ₹2 | 1,19,415 | 1,35,795 |
| 29 Jan 2025 | ₹2.15 | ₹3 | ₹1.2 | ₹1.35 | 1,30,950 | 1,28,100 |
| 30 Jan 2025 | ₹1.6 | ₹3.7 | ₹0.05 | ₹0.3 | 5,07,615 | 1,18,155 |