NIFTY BANK 46,000 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹347.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹347.75 | ₹347.8 | ₹236.9 | ₹273 | 4,84,260 | 3,01,740 |
| 29 Jan 2025 | ₹276 | ₹293.35 | ₹246.1 | ₹248.4 | 3,33,660 | 3,71,490 |
| 30 Jan 2025 | ₹240 | ₹257 | ₹200 | ₹207.4 | 6,28,890 | 5,32,110 |
| 31 Jan 2025 | ₹218.35 | ₹248.75 | ₹136.85 | ₹145.25 | 25,27,140 | 6,87,930 |
| 1 Feb 2025 | ₹145.55 | ₹161.65 | ₹77.25 | ₹85.75 | 38,13,660 | 8,09,970 |
| 3 Feb 2025 | ₹109.9 | ₹136.65 | ₹83.2 | ₹90.25 | 20,68,530 | 8,68,620 |
| 4 Feb 2025 | ₹73.1 | ₹74.7 | ₹44.25 | ₹46.1 | 23,82,510 | 8,61,180 |
| 5 Feb 2025 | ₹47 | ₹48.45 | ₹30.05 | ₹34.05 | 15,38,520 | 8,54,100 |
| 6 Feb 2025 | ₹40 | ₹40 | ₹30.2 | ₹30.55 | 11,74,110 | 8,79,660 |
| 7 Feb 2025 | ₹30.8 | ₹34.65 | ₹23 | ₹24.7 | 30,20,100 | 9,55,470 |
| 10 Feb 2025 | ₹23.6 | ₹31.3 | ₹20.9 | ₹23.3 | 20,65,710 | 9,69,300 |
| 11 Feb 2025 | ₹23.3 | ₹46 | ₹22.35 | ₹33 | 24,44,820 | 9,70,500 |
| 12 Feb 2025 | ₹34 | ₹62.45 | ₹23.15 | ₹26.25 | 37,72,410 | 9,42,360 |
| 13 Feb 2025 | ₹26.6 | ₹29.35 | ₹19.2 | ₹26.5 | 29,93,880 | 10,82,790 |
| 14 Feb 2025 | ₹22.3 | ₹44.25 | ₹17.65 | ₹27.5 | 45,99,270 | 9,97,950 |
| 17 Feb 2025 | ₹29.4 | ₹46 | ₹19.8 | ₹20.55 | 42,98,850 | 11,80,080 |
| 18 Feb 2025 | ₹18.4 | ₹32.65 | ₹17.4 | ₹18.6 | 33,17,400 | 11,78,580 |
| 19 Feb 2025 | ₹21 | ₹24.85 | ₹8.05 | ₹9.2 | 57,98,100 | 15,18,870 |
| 20 Feb 2025 | ₹10.05 | ₹10.7 | ₹4.95 | ₹6.4 | 38,86,530 | 15,46,230 |
| 21 Feb 2025 | ₹6.45 | ₹10.55 | ₹3.45 | ₹4.5 | 64,96,110 | 13,13,100 |
| 24 Feb 2025 | ₹5.4 | ₹7.55 | ₹3.95 | ₹5.5 | 62,56,710 | 16,04,760 |
| 25 Feb 2025 | ₹4.35 | ₹4.75 | ₹2.3 | ₹3.1 | 61,55,040 | 13,63,170 |
| 27 Feb 2025 | ₹1.25 | ₹2.4 | ₹0.05 | ₹0.05 | 1,05,06,720 | 8,18,580 |