NIFTY BANK 47,900 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹2,884.6 and a low of ₹582.5. Final close ₹845.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,600 | ₹2,097.9 | ₹1,600 | ₹1,971.75 | 9,810 | 6,240 |
| 29 Jan 2025 | ₹2,017.4 | ₹2,145 | ₹1,983.85 | ₹2,145 | 240 | 6,150 |
| 30 Jan 2025 | ₹2,252.25 | ₹2,253.9 | ₹2,207 | ₹2,207 | 420 | 6,090 |
| 31 Jan 2025 | ₹2,185.1 | ₹2,450.8 | ₹2,076.6 | ₹2,418.8 | 11,520 | 10,770 |
| 1 Feb 2025 | ₹2,312.25 | ₹2,461.1 | ₹1,809.55 | ₹2,157.15 | 2,880 | 11,130 |
| 3 Feb 2025 | ₹1,781.2 | ₹1,967.75 | ₹1,767.3 | ₹1,934.75 | 5,640 | 9,630 |
| 4 Feb 2025 | ₹2,460.55 | ₹2,601.8 | ₹2,177.25 | ₹2,548.4 | 7,890 | 8,670 |
| 5 Feb 2025 | ₹2,808.95 | ₹2,884.6 | ₹2,730.4 | ₹2,746.8 | 5,280 | 7,680 |
| 6 Feb 2025 | ₹2,624.3 | ₹2,751.45 | ₹2,624.3 | ₹2,675 | 240 | 7,590 |
| 7 Feb 2025 | ₹2,861.75 | ₹2,861.75 | ₹2,332.95 | ₹2,580.8 | 3,600 | 9,540 |
| 10 Feb 2025 | ₹2,400 | ₹2,449.2 | ₹2,170.9 | ₹2,449.2 | 2,880 | 7,650 |
| 11 Feb 2025 | ₹2,221.35 | ₹2,221.35 | ₹1,800 | ₹1,950.05 | 2,160 | 7,560 |
| 12 Feb 2025 | ₹1,833.4 | ₹2,102.25 | ₹1,400.1 | ₹1,985.45 | 5,340 | 7,050 |
| 13 Feb 2025 | ₹2,103.05 | ₹2,200 | ₹1,754.55 | ₹1,851.45 | 4,170 | 5,370 |
| 14 Feb 2025 | ₹1,650 | ₹1,701.6 | ₹1,300 | ₹1,553.25 | 5,520 | 6,510 |
| 17 Feb 2025 | ₹1,396.5 | ₹1,752.4 | ₹1,134.25 | ₹1,752.4 | 24,090 | 7,620 |
| 18 Feb 2025 | ₹1,600.05 | ₹1,600.05 | ₹1,296.2 | ₹1,475.85 | 4,410 | 7,830 |
| 19 Feb 2025 | ₹1,286.35 | ₹1,894.4 | ₹1,257.75 | ₹1,792.9 | 5,340 | 7,560 |
| 20 Feb 2025 | ₹1,681.3 | ₹1,713.35 | ₹1,512.25 | ₹1,597.95 | 2,910 | 7,560 |
| 21 Feb 2025 | ₹1,509.35 | ₹1,509.35 | ₹1,075.45 | ₹1,152.5 | 13,680 | 5,370 |
| 24 Feb 2025 | ₹950 | ₹1,046.8 | ₹582.5 | ₹954.05 | 1,84,740 | 17,430 |
| 25 Feb 2025 | ₹977.5 | ₹978.85 | ₹770.75 | ₹811.6 | 73,170 | 13,020 |
| 27 Feb 2025 | ₹901 | ₹1,090 | ₹840.2 | ₹845.85 | 43,290 | 11,100 |