NIFTY BANK 45,000 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹5,750 and a low of ₹3,361.2. Final close ₹3,719.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹3,955.4 | ₹4,590 | ₹3,955.4 | ₹4,318.05 | 17,160 | 23,340 |
| 29 Jan 2025 | ₹4,391.75 | ₹4,555.5 | ₹4,340 | ₹4,540 | 12,600 | 27,780 |
| 30 Jan 2025 | ₹4,540 | ₹4,825.75 | ₹4,540 | ₹4,825.75 | 34,320 | 57,930 |
| 31 Jan 2025 | ₹4,605.75 | ₹5,000 | ₹4,468.8 | ₹4,961.95 | 30,300 | 71,850 |
| 1 Feb 2025 | ₹4,800 | ₹5,250 | ₹4,252.7 | ₹4,790.8 | 8,310 | 71,850 |
| 3 Feb 2025 | ₹4,326.55 | ₹4,634.4 | ₹4,250 | ₹4,511.95 | 7,290 | 72,810 |
| 4 Feb 2025 | ₹4,874.5 | ₹5,290.65 | ₹4,860 | ₹5,280 | 2,040 | 72,870 |
| 5 Feb 2025 | ₹5,434 | ₹5,625 | ₹5,433.95 | ₹5,488.25 | 2,460 | 72,330 |
| 6 Feb 2025 | ₹5,498 | ₹5,618.35 | ₹5,351.3 | ₹5,600.55 | 2,520 | 72,420 |
| 7 Feb 2025 | ₹5,550 | ₹5,750 | ₹5,137 | ₹5,380 | 2,130 | 72,540 |
| 10 Feb 2025 | ₹5,300 | ₹5,300 | ₹4,958 | ₹5,219.65 | 2,490 | 70,980 |
| 11 Feb 2025 | ₹5,101.25 | ₹5,101.3 | ₹4,500 | ₹4,695 | 2,940 | 69,510 |
| 12 Feb 2025 | ₹4,557.45 | ₹4,859.35 | ₹4,000 | ₹4,545.3 | 1,200 | 69,150 |
| 13 Feb 2025 | ₹4,755.1 | ₹5,000 | ₹4,500 | ₹4,573.55 | 1,470 | 68,850 |
| 14 Feb 2025 | ₹4,570 | ₹4,640 | ₹3,931.3 | ₹4,341.7 | 4,830 | 67,740 |
| 17 Feb 2025 | ₹4,025.85 | ₹4,430 | ₹3,740 | ₹4,430 | 1,890 | 67,470 |
| 18 Feb 2025 | ₹4,290 | ₹4,290 | ₹4,025 | ₹4,227.3 | 2,130 | 66,240 |
| 19 Feb 2025 | ₹4,040 | ₹4,667.4 | ₹4,040 | ₹4,611.55 | 900 | 65,910 |
| 20 Feb 2025 | ₹4,450 | ₹4,511.5 | ₹4,400 | ₹4,485 | 780 | 65,250 |
| 21 Feb 2025 | ₹4,288.35 | ₹4,366.55 | ₹3,931.55 | ₹4,020 | 3,840 | 62,280 |
| 24 Feb 2025 | ₹3,625.05 | ₹3,935.95 | ₹3,361.2 | ₹3,796.45 | 13,650 | 52,590 |
| 25 Feb 2025 | ₹3,775.05 | ₹3,852.2 | ₹3,660 | ₹3,722.3 | 11,700 | 46,260 |
| 27 Feb 2025 | ₹3,870 | ₹4,003.4 | ₹3,719.05 | ₹3,719.05 | 9,180 | 40,230 |