NIFTY BANK 49,200 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,853.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹945.05 | ₹1,360 | ₹945.05 | ₹1,189.2 | 95,610 | 75,030 |
| 29 Jan 2025 | ₹1,210 | ₹1,349 | ₹1,195.2 | ₹1,338.25 | 1,76,670 | 1,00,050 |
| 30 Jan 2025 | ₹1,325.75 | ₹1,456.35 | ₹1,257.1 | ₹1,438 | 5,39,880 | 1,40,400 |
| 31 Jan 2025 | ₹1,438.5 | ₹1,546.2 | ₹1,262.45 | ₹1,459.1 | 24,86,460 | 1,35,300 |
| 1 Feb 2025 | ₹1,420 | ₹1,640 | ₹956 | ₹1,205.85 | 10,36,650 | 1,31,610 |
| 3 Feb 2025 | ₹1,050 | ₹1,140.6 | ₹916.05 | ₹1,041.35 | 39,08,910 | 2,42,790 |
| 4 Feb 2025 | ₹1,101 | ₹1,565 | ₹1,101 | ₹1,525.9 | 4,76,370 | 1,49,100 |
| 5 Feb 2025 | ₹1,632.9 | ₹1,780.25 | ₹1,580.5 | ₹1,639.35 | 45,540 | 1,37,730 |
| 6 Feb 2025 | ₹1,703.1 | ₹1,755 | ₹1,548.2 | ₹1,731.5 | 29,040 | 1,34,250 |
| 7 Feb 2025 | ₹1,764 | ₹1,853.7 | ₹1,288.55 | ₹1,508 | 53,250 | 1,28,430 |
| 10 Feb 2025 | ₹1,436 | ₹1,451.7 | ₹1,161.95 | ₹1,360 | 43,050 | 1,33,530 |
| 11 Feb 2025 | ₹1,279.95 | ₹1,280 | ₹840 | ₹920.8 | 8,55,600 | 1,35,240 |
| 12 Feb 2025 | ₹976 | ₹1,109 | ₹610.2 | ₹994.8 | 31,95,810 | 1,43,460 |
| 13 Feb 2025 | ₹1,043.25 | ₹1,164.1 | ₹808 | ₹849.65 | 6,62,880 | 1,51,650 |
| 14 Feb 2025 | ₹910 | ₹962.4 | ₹519.2 | ₹655.2 | 31,04,040 | 2,12,670 |
| 17 Feb 2025 | ₹653.2 | ₹792.5 | ₹419.9 | ₹789 | 40,02,810 | 2,69,340 |
| 18 Feb 2025 | ₹747.7 | ₹799.95 | ₹490.75 | ₹561.9 | 51,27,510 | 3,54,990 |
| 19 Feb 2025 | ₹500 | ₹870.65 | ₹445 | ₹746.8 | 40,17,390 | 1,84,380 |
| 20 Feb 2025 | ₹653.95 | ₹712.1 | ₹542 | ₹565.2 | 51,12,030 | 3,00,840 |
| 21 Feb 2025 | ₹492.55 | ₹529.45 | ₹257.3 | ₹271 | 90,39,570 | 5,46,660 |
| 24 Feb 2025 | ₹240 | ₹240 | ₹69.55 | ₹110.1 | 88,81,050 | 6,08,520 |
| 25 Feb 2025 | ₹112.5 | ₹129.95 | ₹18 | ₹18.5 | 1,03,30,380 | 6,77,070 |
| 27 Feb 2025 | ₹25.55 | ₹29 | ₹0.05 | ₹0.05 | 5,59,96,740 | 7,64,640 |