NIFTY BANK 49,000 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,300 and a low of ₹77. Final close ₹255.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,300 | ₹1,300 | ₹958 | ₹1,091.25 | 8,40,420 | 4,23,540 |
| 29 Jan 2025 | ₹1,049.95 | ₹1,140 | ₹968.8 | ₹980.05 | 9,08,220 | 6,71,310 |
| 30 Jan 2025 | ₹980.1 | ₹1,048.4 | ₹819.5 | ₹830.85 | 13,40,460 | 9,39,390 |
| 31 Jan 2025 | ₹862 | ₹1,024 | ₹673.45 | ₹685 | 53,27,220 | 10,18,620 |
| 1 Feb 2025 | ₹694.9 | ₹899 | ₹504.7 | ₹588.4 | 73,14,750 | 10,90,620 |
| 3 Feb 2025 | ₹690.9 | ₹828 | ₹608 | ₹649.2 | 65,84,580 | 12,33,270 |
| 4 Feb 2025 | ₹639.95 | ₹639.95 | ₹348.6 | ₹358.45 | 47,88,030 | 12,83,130 |
| 5 Feb 2025 | ₹339.95 | ₹359.15 | ₹263.05 | ₹305.65 | 33,71,880 | 13,47,930 |
| 6 Feb 2025 | ₹265.65 | ₹348 | ₹265.65 | ₹272.1 | 31,13,760 | 13,95,120 |
| 7 Feb 2025 | ₹263.35 | ₹348.9 | ₹225.75 | ₹275 | 68,02,050 | 13,97,670 |
| 10 Feb 2025 | ₹279 | ₹392.5 | ₹265.1 | ₹287 | 39,36,210 | 13,26,720 |
| 11 Feb 2025 | ₹300 | ₹527.7 | ₹285 | ₹454 | 59,69,940 | 13,42,740 |
| 12 Feb 2025 | ₹440 | ₹728.95 | ₹321.15 | ₹377 | 1,17,77,850 | 14,26,440 |
| 13 Feb 2025 | ₹379.9 | ₹466.5 | ₹282.05 | ₹427 | 57,19,290 | 13,59,720 |
| 14 Feb 2025 | ₹350.05 | ₹688 | ₹328.7 | ₹496.9 | 1,22,61,600 | 13,17,540 |
| 17 Feb 2025 | ₹510 | ₹795 | ₹391.55 | ₹395 | 1,03,69,020 | 13,07,010 |
| 18 Feb 2025 | ₹399.9 | ₹635.9 | ₹399.9 | ₹474.7 | 1,26,25,590 | 12,22,080 |
| 19 Feb 2025 | ₹510 | ₹602 | ₹252 | ₹271 | 1,14,19,830 | 15,95,070 |
| 20 Feb 2025 | ₹321.5 | ₹367.4 | ₹223.2 | ₹255.15 | 91,14,090 | 15,45,120 |
| 21 Feb 2025 | ₹285 | ₹509.55 | ₹254.1 | ₹389.25 | 2,20,61,880 | 13,38,810 |
| 24 Feb 2025 | ₹460 | ₹807.6 | ₹310.8 | ₹366.35 | 88,53,330 | 10,18,530 |
| 25 Feb 2025 | ₹401 | ₹425 | ₹256 | ₹355.25 | 1,19,46,030 | 8,19,780 |
| 27 Feb 2025 | ₹276 | ₹293.35 | ₹77 | ₹255 | 8,04,24,690 | 14,81,460 |