NIFTY BANK 46,000 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹4,701.8 and a low of ₹2,318. Final close ₹2,748.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹3,049.95 | ₹3,703.5 | ₹3,049.95 | ₹3,424.55 | 74,010 | 91,560 |
| 29 Jan 2025 | ₹3,509 | ₹3,677.8 | ₹3,445.1 | ₹3,662.9 | 7,020 | 94,890 |
| 30 Jan 2025 | ₹3,662.9 | ₹3,917 | ₹3,662.9 | ₹3,907.95 | 16,830 | 1,04,700 |
| 31 Jan 2025 | ₹3,766.65 | ₹4,100 | ₹3,579.95 | ₹4,025 | 79,020 | 99,990 |
| 1 Feb 2025 | ₹3,896 | ₹4,300 | ₹3,337.65 | ₹3,812.55 | 15,240 | 1,01,760 |
| 3 Feb 2025 | ₹3,400 | ₹3,650 | ₹3,301.15 | ₹3,568 | 3,630 | 1,02,210 |
| 4 Feb 2025 | ₹3,870 | ₹4,343.45 | ₹3,870 | ₹4,322.65 | 3,960 | 1,03,320 |
| 5 Feb 2025 | ₹4,499 | ₹4,676.4 | ₹4,400 | ₹4,487.2 | 2,640 | 1,04,310 |
| 6 Feb 2025 | ₹4,450 | ₹4,655 | ₹4,440 | ₹4,625 | 1,320 | 1,04,400 |
| 7 Feb 2025 | ₹4,575 | ₹4,701.8 | ₹4,106.85 | ₹4,395.9 | 3,990 | 1,05,390 |
| 10 Feb 2025 | ₹4,120 | ₹4,258 | ₹3,926 | ₹4,258 | 960 | 1,05,300 |
| 11 Feb 2025 | ₹4,108.85 | ₹4,108.85 | ₹3,500 | ₹3,602.55 | 58,110 | 1,04,490 |
| 12 Feb 2025 | ₹3,586.95 | ₹3,920.25 | ₹3,025.25 | ₹3,756 | 13,020 | 1,08,210 |
| 13 Feb 2025 | ₹3,759.9 | ₹4,000 | ₹3,492 | ₹3,590 | 1,590 | 1,07,880 |
| 14 Feb 2025 | ₹3,523.6 | ₹3,700 | ₹2,984.75 | ₹3,300 | 4,200 | 1,07,370 |
| 17 Feb 2025 | ₹2,937.05 | ₹3,495 | ₹2,791.05 | ₹3,495 | 5,010 | 1,07,310 |
| 18 Feb 2025 | ₹3,250 | ₹3,270.1 | ₹3,010 | ₹3,225.05 | 3,300 | 1,05,660 |
| 19 Feb 2025 | ₹3,200 | ₹3,743.65 | ₹3,200 | ₹3,617.7 | 18,660 | 90,690 |
| 20 Feb 2025 | ₹3,448.85 | ₹3,515.35 | ₹3,334 | ₹3,450 | 5,430 | 87,060 |
| 21 Feb 2025 | ₹3,286.4 | ₹3,375.5 | ₹2,900 | ₹2,976.95 | 57,810 | 48,450 |
| 24 Feb 2025 | ₹2,750.05 | ₹2,870 | ₹2,318 | ₹2,799.85 | 6,660 | 44,520 |
| 25 Feb 2025 | ₹2,760 | ₹2,825.85 | ₹2,648.2 | ₹2,681.2 | 22,710 | 27,360 |
| 27 Feb 2025 | ₹2,848 | ₹2,970 | ₹2,743.25 | ₹2,748.45 | 7,680 | 24,810 |