NIFTY BANK 49,300 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,435.6 and a low of ₹284.75. Final close ₹554.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,395.75 | ₹1,435.6 | ₹1,085.75 | ₹1,239.95 | 37,050 | 13,890 |
| 29 Jan 2025 | ₹1,212.1 | ₹1,277.45 | ₹1,090 | ₹1,090 | 46,140 | 17,970 |
| 30 Jan 2025 | ₹1,151 | ₹1,151 | ₹928.5 | ₹940 | 5,77,110 | 1,27,590 |
| 31 Jan 2025 | ₹990 | ₹1,154.05 | ₹774 | ₹785 | 29,23,920 | 1,64,820 |
| 1 Feb 2025 | ₹818 | ₹1,039.35 | ₹594.05 | ₹700.25 | 25,65,300 | 1,55,130 |
| 3 Feb 2025 | ₹890.95 | ₹967 | ₹721.3 | ₹772 | 29,86,590 | 1,65,090 |
| 4 Feb 2025 | ₹599.7 | ₹664.5 | ₹424.45 | ₹441.65 | 9,55,440 | 1,93,380 |
| 5 Feb 2025 | ₹419.7 | ₹437.8 | ₹327 | ₹367.45 | 7,10,190 | 1,90,020 |
| 6 Feb 2025 | ₹328.55 | ₹427.25 | ₹328.55 | ₹333.95 | 7,38,900 | 1,81,920 |
| 7 Feb 2025 | ₹340.05 | ₹435.75 | ₹284.75 | ₹341.1 | 10,70,490 | 1,55,970 |
| 10 Feb 2025 | ₹350.05 | ₹491.3 | ₹340 | ₹362 | 11,28,360 | 1,52,070 |
| 11 Feb 2025 | ₹399.85 | ₹655.8 | ₹386.55 | ₹570 | 31,42,710 | 1,93,020 |
| 12 Feb 2025 | ₹567.35 | ₹885.25 | ₹412.15 | ₹481.5 | 57,20,430 | 2,16,540 |
| 13 Feb 2025 | ₹501 | ₹588.45 | ₹365.2 | ₹544.65 | 32,42,940 | 2,36,700 |
| 14 Feb 2025 | ₹535.5 | ₹854.4 | ₹429.1 | ₹633.6 | 45,29,460 | 2,08,500 |
| 17 Feb 2025 | ₹661.6 | ₹975.65 | ₹504.95 | ₹511.05 | 20,10,030 | 2,52,030 |
| 18 Feb 2025 | ₹531.4 | ₹797 | ₹531.4 | ₹619.5 | 26,99,730 | 2,08,050 |
| 19 Feb 2025 | ₹681.05 | ₹762.85 | ₹346.1 | ₹370.4 | 52,08,180 | 2,92,110 |
| 20 Feb 2025 | ₹430 | ₹496.75 | ₹323.5 | ₹371.6 | 1,05,60,900 | 4,21,110 |
| 21 Feb 2025 | ₹401.2 | ₹689.9 | ₹370.65 | ₹573.55 | 68,69,430 | 2,56,740 |
| 24 Feb 2025 | ₹750 | ₹1,061 | ₹504.35 | ₹589.65 | 9,03,570 | 1,82,850 |
| 25 Feb 2025 | ₹605 | ₹688 | ₹485.9 | ₹625.05 | 7,74,450 | 1,58,220 |
| 27 Feb 2025 | ₹535 | ₹579.85 | ₹332 | ₹554.95 | 28,12,560 | 1,15,890 |