NIFTY BANK 49,000 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹2,015.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹986 | ₹1,475 | ₹986 | ₹1,294 | 9,15,870 | 3,99,420 |
| 29 Jan 2025 | ₹1,339.1 | ₹1,462.9 | ₹1,299.9 | ₹1,454.85 | 9,16,410 | 5,59,140 |
| 30 Jan 2025 | ₹1,435.05 | ₹1,580.5 | ₹1,381.3 | ₹1,565.1 | 9,55,680 | 7,09,650 |
| 31 Jan 2025 | ₹1,579.85 | ₹1,677.75 | ₹1,376.05 | ₹1,578.5 | 22,73,220 | 6,73,860 |
| 1 Feb 2025 | ₹1,560.1 | ₹1,783.55 | ₹1,062.5 | ₹1,360 | 19,24,230 | 6,81,060 |
| 3 Feb 2025 | ₹1,150 | ₹1,264.7 | ₹1,026 | ₹1,163 | 37,71,900 | 7,49,100 |
| 4 Feb 2025 | ₹1,280 | ₹1,711 | ₹1,251 | ₹1,689.9 | 9,95,520 | 6,64,140 |
| 5 Feb 2025 | ₹1,689.9 | ₹1,941.95 | ₹1,689.9 | ₹1,804 | 2,74,410 | 6,49,140 |
| 6 Feb 2025 | ₹1,871.65 | ₹1,918 | ₹1,693.3 | ₹1,896.45 | 1,67,280 | 6,36,600 |
| 7 Feb 2025 | ₹1,900 | ₹2,015.8 | ₹1,420.7 | ₹1,652.6 | 4,81,170 | 6,33,570 |
| 10 Feb 2025 | ₹1,556 | ₹1,614 | ₹1,294.05 | ₹1,510 | 3,63,870 | 6,25,980 |
| 11 Feb 2025 | ₹1,490 | ₹1,490 | ₹956 | ₹1,048.5 | 10,37,310 | 7,18,710 |
| 12 Feb 2025 | ₹1,060.05 | ₹1,250 | ₹705.4 | ₹1,129.9 | 53,20,860 | 7,70,820 |
| 13 Feb 2025 | ₹1,120.1 | ₹1,309 | ₹925 | ₹967.55 | 11,53,560 | 7,32,660 |
| 14 Feb 2025 | ₹1,059.95 | ₹1,094.3 | ₹610.05 | ₹770 | 70,73,760 | 9,71,880 |
| 17 Feb 2025 | ₹757.25 | ₹930 | ₹500.15 | ₹910 | 1,00,59,150 | 10,31,430 |
| 18 Feb 2025 | ₹910 | ₹910 | ₹582 | ₹665 | 1,03,34,310 | 11,59,920 |
| 19 Feb 2025 | ₹650.1 | ₹1,009 | ₹537.15 | ₹887.5 | 65,16,870 | 9,58,830 |
| 20 Feb 2025 | ₹825 | ₹844.25 | ₹660.15 | ₹690 | 33,72,960 | 9,57,390 |
| 21 Feb 2025 | ₹619 | ₹653.85 | ₹339.75 | ₹361 | 1,89,36,240 | 15,06,810 |
| 24 Feb 2025 | ₹262.95 | ₹265.15 | ₹102.6 | ₹175.5 | 2,13,33,780 | 16,94,820 |
| 25 Feb 2025 | ₹140.05 | ₹202.7 | ₹36 | ₹37.15 | 2,31,67,380 | 20,09,580 |
| 27 Feb 2025 | ₹49.95 | ₹88 | ₹0.05 | ₹0.05 | 20,94,84,570 | 28,45,200 |