NIFTY BANK 49,100 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,911 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,099 | ₹1,419.9 | ₹958 | ₹1,243 | 1,03,800 | 27,180 |
| 29 Jan 2025 | ₹1,303.05 | ₹1,410 | ₹1,250 | ₹1,410 | 2,14,590 | 43,200 |
| 30 Jan 2025 | ₹1,500 | ₹1,521 | ₹1,300.5 | ₹1,508 | 2,57,070 | 48,840 |
| 31 Jan 2025 | ₹1,460 | ₹1,610.55 | ₹1,317.9 | ₹1,518 | 16,20,570 | 72,840 |
| 1 Feb 2025 | ₹1,480 | ₹1,720 | ₹1,006.05 | ₹1,286.05 | 4,77,360 | 69,090 |
| 3 Feb 2025 | ₹1,075.05 | ₹1,203.25 | ₹970.5 | ₹1,103 | 24,25,680 | 1,14,480 |
| 4 Feb 2025 | ₹1,250 | ₹1,642.2 | ₹1,229.95 | ₹1,606.25 | 2,23,800 | 84,060 |
| 5 Feb 2025 | ₹1,584.75 | ₹1,852.95 | ₹1,584.75 | ₹1,704.7 | 16,260 | 83,850 |
| 6 Feb 2025 | ₹1,815.8 | ₹1,840 | ₹1,627.65 | ₹1,812 | 10,890 | 80,580 |
| 7 Feb 2025 | ₹1,780.05 | ₹1,911 | ₹1,350 | ₹1,567.8 | 12,900 | 81,390 |
| 10 Feb 2025 | ₹1,500 | ₹1,538 | ₹1,228 | ₹1,438.45 | 18,240 | 79,410 |
| 11 Feb 2025 | ₹1,350 | ₹1,352.45 | ₹897.3 | ₹986.85 | 2,26,560 | 78,390 |
| 12 Feb 2025 | ₹963.25 | ₹1,177.7 | ₹656.3 | ₹1,061.9 | 21,02,910 | 96,480 |
| 13 Feb 2025 | ₹1,100 | ₹1,234.95 | ₹867.95 | ₹910.6 | 2,54,370 | 1,00,290 |
| 14 Feb 2025 | ₹950 | ₹1,028.8 | ₹562.45 | ₹710.1 | 31,13,670 | 1,82,760 |
| 17 Feb 2025 | ₹666 | ₹859.8 | ₹458 | ₹851.35 | 40,27,110 | 1,57,920 |
| 18 Feb 2025 | ₹790.55 | ₹818.95 | ₹535.9 | ₹609.35 | 52,45,650 | 2,56,860 |
| 19 Feb 2025 | ₹569.4 | ₹941.25 | ₹488.9 | ₹822.55 | 28,38,240 | 1,48,290 |
| 20 Feb 2025 | ₹702.8 | ₹775.15 | ₹600.5 | ₹630 | 15,48,270 | 1,81,710 |
| 21 Feb 2025 | ₹595.9 | ₹595.9 | ₹297 | ₹317.4 | 69,09,870 | 3,88,020 |
| 24 Feb 2025 | ₹217 | ₹223.95 | ₹84.6 | ₹138.05 | 64,17,750 | 3,74,760 |
| 25 Feb 2025 | ₹99 | ₹162.6 | ₹25 | ₹25 | 82,42,560 | 6,16,350 |
| 27 Feb 2025 | ₹34.4 | ₹50.7 | ₹0.05 | ₹0.05 | 7,36,71,180 | 8,75,190 |