NIFTY BANK 49,200 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,347.35 and a low of ₹239.05. Final close ₹455.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,344 | ₹1,347.35 | ₹1,040 | ₹1,189.25 | 77,940 | 71,730 |
| 29 Jan 2025 | ₹1,189.25 | ₹1,232.85 | ₹1,058 | ₹1,058 | 80,040 | 94,620 |
| 30 Jan 2025 | ₹1,100 | ₹1,113.95 | ₹893 | ₹900 | 4,86,660 | 1,73,430 |
| 31 Jan 2025 | ₹899 | ₹1,111 | ₹739.8 | ₹759.45 | 27,19,050 | 2,05,050 |
| 1 Feb 2025 | ₹750.05 | ₹990 | ₹561.05 | ₹647.5 | 21,33,000 | 1,74,420 |
| 3 Feb 2025 | ₹777.05 | ₹919.1 | ₹681.55 | ₹727.7 | 39,91,500 | 2,41,110 |
| 4 Feb 2025 | ₹627 | ₹627 | ₹397.6 | ₹411 | 11,76,360 | 2,01,420 |
| 5 Feb 2025 | ₹372.05 | ₹410.55 | ₹305.05 | ₹346 | 5,93,070 | 2,06,280 |
| 6 Feb 2025 | ₹344.6 | ₹399.8 | ₹307.05 | ₹316.75 | 6,29,700 | 2,11,380 |
| 7 Feb 2025 | ₹316.7 | ₹405 | ₹264.05 | ₹315.8 | 11,30,430 | 1,89,960 |
| 10 Feb 2025 | ₹333.05 | ₹455.6 | ₹312.6 | ₹334.5 | 10,38,150 | 1,78,380 |
| 11 Feb 2025 | ₹367.95 | ₹610.75 | ₹353.35 | ₹530.8 | 25,51,890 | 2,13,750 |
| 12 Feb 2025 | ₹522.95 | ₹831.45 | ₹379.35 | ₹444 | 46,63,500 | 2,00,850 |
| 13 Feb 2025 | ₹459.95 | ₹545.8 | ₹335.85 | ₹500.1 | 22,53,900 | 2,21,370 |
| 14 Feb 2025 | ₹504 | ₹798.95 | ₹390.65 | ₹579.35 | 43,06,320 | 2,06,460 |
| 17 Feb 2025 | ₹643.95 | ₹914.3 | ₹464.25 | ₹467.05 | 30,66,660 | 2,78,250 |
| 18 Feb 2025 | ₹491 | ₹746.85 | ₹491 | ₹569.4 | 52,00,800 | 2,81,550 |
| 19 Feb 2025 | ₹641.4 | ₹709.15 | ₹312.2 | ₹334 | 40,15,800 | 3,17,760 |
| 20 Feb 2025 | ₹394.9 | ₹450 | ₹286.95 | ₹329.6 | 70,62,480 | 4,44,930 |
| 21 Feb 2025 | ₹375 | ₹627 | ₹330 | ₹496.1 | 77,19,270 | 2,81,880 |
| 24 Feb 2025 | ₹525 | ₹970.55 | ₹432.05 | ₹503.25 | 14,33,580 | 2,14,680 |
| 25 Feb 2025 | ₹517 | ₹594 | ₹410 | ₹526 | 23,60,250 | 1,77,990 |
| 27 Feb 2025 | ₹470 | ₹479.7 | ₹239.05 | ₹455.15 | 68,79,030 | 1,32,840 |