NIFTY BANK 49,100 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,329.05 and a low of ₹150.05. Final close ₹354.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,250 | ₹1,329.05 | ₹1,000 | ₹1,137 | 98,760 | 24,210 |
| 29 Jan 2025 | ₹1,079.45 | ₹1,182 | ₹1,015 | ₹1,015 | 1,16,850 | 36,360 |
| 30 Jan 2025 | ₹1,075 | ₹1,075 | ₹856.35 | ₹871.1 | 3,69,540 | 1,09,050 |
| 31 Jan 2025 | ₹919.95 | ₹1,068 | ₹708 | ₹717 | 22,23,180 | 1,14,660 |
| 1 Feb 2025 | ₹760.45 | ₹947.45 | ₹534 | ₹606.4 | 14,79,630 | 1,12,380 |
| 3 Feb 2025 | ₹700 | ₹872.8 | ₹644.1 | ₹680.2 | 31,23,660 | 1,43,730 |
| 4 Feb 2025 | ₹598.95 | ₹598.95 | ₹372.4 | ₹388.3 | 8,98,830 | 1,41,780 |
| 5 Feb 2025 | ₹380 | ₹383.6 | ₹284.4 | ₹322.2 | 3,88,680 | 1,47,240 |
| 6 Feb 2025 | ₹314.45 | ₹373.6 | ₹289.25 | ₹294.8 | 4,41,930 | 1,55,940 |
| 7 Feb 2025 | ₹289.95 | ₹376.8 | ₹244.75 | ₹291 | 8,80,290 | 1,44,660 |
| 10 Feb 2025 | ₹290.05 | ₹423.2 | ₹289.45 | ₹309.5 | 7,42,050 | 1,43,010 |
| 11 Feb 2025 | ₹330 | ₹568 | ₹327 | ₹487.25 | 14,11,020 | 1,43,460 |
| 12 Feb 2025 | ₹486.2 | ₹777.85 | ₹350 | ₹409.55 | 42,29,940 | 1,80,870 |
| 13 Feb 2025 | ₹400 | ₹503.6 | ₹308 | ₹464 | 14,93,430 | 1,83,780 |
| 14 Feb 2025 | ₹399 | ₹741.5 | ₹360.9 | ₹538.4 | 45,21,780 | 1,85,550 |
| 17 Feb 2025 | ₹540 | ₹860 | ₹427 | ₹429.55 | 38,87,250 | 2,34,120 |
| 18 Feb 2025 | ₹445 | ₹688 | ₹445 | ₹518.6 | 57,70,680 | 2,46,330 |
| 19 Feb 2025 | ₹575 | ₹653.6 | ₹281 | ₹302.8 | 35,52,600 | 2,47,680 |
| 20 Feb 2025 | ₹340 | ₹407.35 | ₹254 | ₹292.95 | 34,34,160 | 3,24,210 |
| 21 Feb 2025 | ₹342 | ₹566.2 | ₹290.1 | ₹445.45 | 80,23,620 | 2,77,200 |
| 24 Feb 2025 | ₹530 | ₹890 | ₹368.7 | ₹433 | 17,42,940 | 2,06,460 |
| 25 Feb 2025 | ₹433 | ₹505.05 | ₹338.45 | ₹435.25 | 28,54,080 | 1,67,430 |
| 27 Feb 2025 | ₹310 | ₹388.95 | ₹150.05 | ₹354.65 | 1,54,82,730 | 1,97,220 |