NIFTY BANK 43,000 CE traded across 21 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹7,700 and a low of ₹5,470. Final close ₹5,900.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹5,895.35 | ₹6,425 | ₹5,836.3 | ₹6,202.2 | 3,780 | 9,450 |
| 29 Jan 2025 | ₹6,200.35 | ₹6,425 | ₹6,179.2 | ₹6,400 | 2,760 | 11,850 |
| 30 Jan 2025 | ₹6,500 | ₹6,704.05 | ₹6,500 | ₹6,695 | 720 | 12,180 |
| 31 Jan 2025 | ₹6,465 | ₹6,880 | ₹6,404.25 | ₹6,880 | 3,420 | 12,720 |
| 1 Feb 2025 | ₹7,200 | ₹7,200 | ₹6,564.3 | ₹6,750 | 450 | 12,600 |
| 3 Feb 2025 | ₹6,300 | ₹6,480 | ₹6,300 | ₹6,480 | 60 | 12,570 |
| 4 Feb 2025 | ₹7,050 | ₹7,300 | ₹7,050 | ₹7,300 | 210 | 12,630 |
| 5 Feb 2025 | ₹7,538.05 | ₹7,647.4 | ₹7,437.25 | ₹7,437.25 | 1,230 | 11,880 |
| 6 Feb 2025 | ₹7,440 | ₹7,599.25 | ₹7,440 | ₹7,564.75 | 180 | 11,940 |
| 7 Feb 2025 | ₹7,570 | ₹7,570 | ₹7,175.9 | ₹7,320 | 480 | 11,880 |
| 10 Feb 2025 | ₹6,950 | ₹7,167 | ₹6,950 | ₹7,156.45 | 210 | 11,850 |
| 11 Feb 2025 | ₹7,700 | ₹7,700 | ₹6,490.5 | ₹6,679.15 | 300 | 11,760 |
| 12 Feb 2025 | ₹6,488.4 | ₹6,740.75 | ₹6,056.35 | ₹6,740.75 | 4,290 | 11,280 |
| 14 Feb 2025 | ₹6,500 | ₹6,500 | ₹6,300 | ₹6,300 | 120 | 11,280 |
| 17 Feb 2025 | ₹6,000 | ₹6,495 | ₹5,945.55 | ₹6,495 | 180 | 11,190 |
| 19 Feb 2025 | ₹6,600 | ₹6,600 | ₹6,599.35 | ₹6,599.35 | 120 | 11,220 |
| 20 Feb 2025 | ₹6,500.4 | ₹6,522.55 | ₹6,390 | ₹6,515.65 | 1,620 | 9,540 |
| 21 Feb 2025 | ₹6,000 | ₹6,154.15 | ₹5,913.7 | ₹6,091.75 | 2,640 | 7,050 |
| 24 Feb 2025 | ₹5,600 | ₹5,760.75 | ₹5,470 | ₹5,760.75 | 1,830 | 5,370 |
| 25 Feb 2025 | ₹5,800 | ₹5,800 | ₹5,650 | ₹5,735 | 4,350 | 2,190 |
| 27 Feb 2025 | ₹5,850 | ₹5,955.7 | ₹5,823.35 | ₹5,900 | 1,530 | 1,920 |