NIFTY BANK 46,600 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹448.45 and a low of ₹0.05. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹424.45 | ₹448.45 | ₹326.3 | ₹358.55 | 5,730 | 4,560 |
| 29 Jan 2025 | ₹364.35 | ₹382.25 | ₹329.15 | ₹329.2 | 6,690 | 4,890 |
| 30 Jan 2025 | ₹359.35 | ₹359.35 | ₹269.85 | ₹281.6 | 16,410 | 6,540 |
| 31 Jan 2025 | ₹296.45 | ₹340 | ₹190.35 | ₹201.35 | 2,29,170 | 26,790 |
| 1 Feb 2025 | ₹200.15 | ₹235.35 | ₹114.6 | ₹134 | 3,23,430 | 25,230 |
| 3 Feb 2025 | ₹181.1 | ₹195.45 | ₹126.9 | ₹135.95 | 1,93,230 | 21,960 |
| 4 Feb 2025 | ₹120 | ₹120 | ₹65 | ₹68.3 | 3,65,190 | 38,550 |
| 5 Feb 2025 | ₹62.25 | ₹64.35 | ₹44.5 | ₹49.7 | 2,15,490 | 39,450 |
| 6 Feb 2025 | ₹51.95 | ₹59.8 | ₹44.55 | ₹46.9 | 1,93,290 | 38,550 |
| 7 Feb 2025 | ₹47.7 | ₹52.55 | ₹34.95 | ₹36.75 | 2,98,440 | 38,400 |
| 10 Feb 2025 | ₹35.35 | ₹51.7 | ₹33 | ₹38.45 | 1,80,540 | 36,510 |
| 11 Feb 2025 | ₹36.55 | ₹72 | ₹34.5 | ₹54.8 | 2,81,940 | 36,180 |
| 12 Feb 2025 | ₹54.8 | ₹104.7 | ₹38.35 | ₹43.6 | 6,19,770 | 33,930 |
| 13 Feb 2025 | ₹45.8 | ₹50.65 | ₹31.15 | ₹46.5 | 2,42,490 | 39,870 |
| 14 Feb 2025 | ₹39.85 | ₹79 | ₹30.75 | ₹45.95 | 4,55,490 | 37,380 |
| 17 Feb 2025 | ₹61 | ₹87.35 | ₹35.2 | ₹36.05 | 5,08,380 | 46,440 |
| 18 Feb 2025 | ₹37.45 | ₹61.5 | ₹32.9 | ₹36 | 5,78,310 | 1,16,640 |
| 19 Feb 2025 | ₹44.95 | ₹49.9 | ₹15.55 | ₹17.05 | 10,09,800 | 97,230 |
| 20 Feb 2025 | ₹17.35 | ₹19.1 | ₹9.2 | ₹12 | 5,31,450 | 93,270 |
| 21 Feb 2025 | ₹12 | ₹21.75 | ₹7.3 | ₹9.3 | 16,69,710 | 1,81,920 |
| 24 Feb 2025 | ₹14.95 | ₹18.45 | ₹7.2 | ₹8.9 | 26,38,650 | 2,23,950 |
| 25 Feb 2025 | ₹5.3 | ₹7.4 | ₹3.55 | ₹3.9 | 14,32,290 | 2,46,630 |
| 27 Feb 2025 | ₹2.05 | ₹2.65 | ₹0.05 | ₹0.45 | 18,34,950 | 1,20,030 |