NIFTY BANK 48,200 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹2,700 and a low of ₹395. Final close ₹543.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,456.05 | ₹1,978 | ₹1,456.05 | ₹1,768.5 | 25,200 | 8,730 |
| 29 Jan 2025 | ₹1,849.95 | ₹1,962.95 | ₹1,763.95 | ₹1,952.45 | 1,200 | 8,520 |
| 30 Jan 2025 | ₹1,999 | ₹2,137.3 | ₹1,960.2 | ₹2,128.55 | 2,280 | 8,700 |
| 31 Jan 2025 | ₹1,979.95 | ₹2,242.5 | ₹1,873.7 | ₹2,168.35 | 18,570 | 12,300 |
| 1 Feb 2025 | ₹2,064.3 | ₹2,372.6 | ₹1,573.45 | ₹1,921.5 | 7,530 | 13,260 |
| 3 Feb 2025 | ₹1,638.05 | ₹1,796.1 | ₹1,521.75 | ₹1,703.25 | 25,080 | 16,290 |
| 4 Feb 2025 | ₹1,949.95 | ₹2,341.25 | ₹1,912.05 | ₹2,291.65 | 9,720 | 14,460 |
| 5 Feb 2025 | ₹2,421.9 | ₹2,600 | ₹2,419 | ₹2,450.95 | 6,510 | 12,090 |
| 6 Feb 2025 | ₹2,472.75 | ₹2,587.45 | ₹2,399.45 | ₹2,552.55 | 3,720 | 13,830 |
| 7 Feb 2025 | ₹2,515.85 | ₹2,700 | ₹2,075.25 | ₹2,324.55 | 6,270 | 12,270 |
| 10 Feb 2025 | ₹2,200.95 | ₹2,208.45 | ₹1,930.9 | ₹2,169.7 | 3,360 | 10,500 |
| 11 Feb 2025 | ₹1,990.8 | ₹1,990.8 | ₹1,528 | ₹1,630 | 4,470 | 10,800 |
| 12 Feb 2025 | ₹1,610.05 | ₹1,859.65 | ₹1,186.8 | ₹1,741.35 | 21,570 | 11,520 |
| 13 Feb 2025 | ₹1,786.1 | ₹1,919.5 | ₹1,509.65 | ₹1,549.55 | 3,030 | 11,010 |
| 14 Feb 2025 | ₹1,699.95 | ₹1,700 | ₹1,080.4 | ₹1,320.55 | 39,540 | 12,690 |
| 17 Feb 2025 | ₹1,069.95 | ₹1,507.7 | ₹925.2 | ₹1,507.7 | 93,810 | 16,890 |
| 18 Feb 2025 | ₹1,462.15 | ₹1,462.15 | ₹1,064 | ₹1,214.85 | 29,550 | 17,610 |
| 19 Feb 2025 | ₹1,060.35 | ₹1,651.1 | ₹1,030 | ₹1,517.6 | 17,370 | 18,600 |
| 20 Feb 2025 | ₹1,403.7 | ₹1,450 | ₹1,243.15 | ₹1,329.55 | 18,840 | 18,120 |
| 21 Feb 2025 | ₹1,200 | ₹1,270 | ₹835 | ₹886.65 | 1,13,580 | 38,070 |
| 24 Feb 2025 | ₹678.95 | ₹783 | ₹395 | ₹683.25 | 19,49,910 | 73,470 |
| 25 Feb 2025 | ₹693 | ₹769.2 | ₹495.35 | ₹527.75 | 8,90,940 | 51,540 |
| 27 Feb 2025 | ₹591.3 | ₹795.6 | ₹538.85 | ₹543.85 | 3,82,020 | 38,700 |