NIFTY BANK 49,400 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,694.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹939.95 | ₹1,240 | ₹919.4 | ₹1,076.15 | 35,640 | 20,310 |
| 29 Jan 2025 | ₹1,156.45 | ₹1,238.2 | ₹1,100 | ₹1,225 | 58,830 | 29,970 |
| 30 Jan 2025 | ₹1,225 | ₹1,340 | ₹1,179.15 | ₹1,339.95 | 2,29,920 | 65,850 |
| 31 Jan 2025 | ₹1,341 | ₹1,419 | ₹1,150.05 | ₹1,327 | 21,71,430 | 1,05,150 |
| 1 Feb 2025 | ₹1,327 | ₹1,508.4 | ₹858.1 | ₹1,101.3 | 17,30,580 | 1,04,520 |
| 3 Feb 2025 | ₹950 | ₹1,023.3 | ₹816.7 | ₹931.5 | 19,22,820 | 1,53,750 |
| 4 Feb 2025 | ₹998.9 | ₹1,422 | ₹998.9 | ₹1,383.05 | 4,91,100 | 1,00,530 |
| 5 Feb 2025 | ₹1,463 | ₹1,629.7 | ₹1,438.85 | ₹1,501.35 | 49,650 | 98,790 |
| 6 Feb 2025 | ₹1,594 | ₹1,606.25 | ₹1,401.35 | ₹1,578.6 | 40,290 | 97,680 |
| 7 Feb 2025 | ₹1,578.55 | ₹1,694.2 | ₹1,146.4 | ₹1,346.85 | 58,890 | 88,230 |
| 10 Feb 2025 | ₹1,256.95 | ₹1,319 | ₹1,038.35 | ₹1,217.45 | 87,990 | 88,050 |
| 11 Feb 2025 | ₹1,155.95 | ₹1,155.95 | ₹732.9 | ₹810 | 17,67,000 | 1,77,960 |
| 12 Feb 2025 | ₹825 | ₹977.75 | ₹522.25 | ₹874.25 | 43,14,960 | 1,60,230 |
| 13 Feb 2025 | ₹865 | ₹1,025.1 | ₹692.35 | ₹732.25 | 24,76,800 | 2,26,710 |
| 14 Feb 2025 | ₹798.95 | ₹835 | ₹437.45 | ₹566 | 43,33,230 | 2,67,570 |
| 17 Feb 2025 | ₹478 | ₹672.15 | ₹349.6 | ₹661 | 27,54,150 | 2,17,860 |
| 18 Feb 2025 | ₹638.05 | ₹642.35 | ₹408 | ₹466.5 | 21,02,160 | 3,02,820 |
| 19 Feb 2025 | ₹399.95 | ₹740 | ₹361 | ₹626 | 73,22,130 | 2,42,760 |
| 20 Feb 2025 | ₹537.95 | ₹591.1 | ₹442.35 | ₹451 | 61,56,420 | 5,40,540 |
| 21 Feb 2025 | ₹400.45 | ₹418.85 | ₹190.05 | ₹198.75 | 61,29,960 | 4,84,290 |
| 24 Feb 2025 | ₹149.85 | ₹149.85 | ₹47.1 | ₹72.45 | 69,37,440 | 5,69,820 |
| 25 Feb 2025 | ₹72.55 | ₹82.15 | ₹10.85 | ₹10.85 | 83,66,670 | 6,27,090 |
| 27 Feb 2025 | ₹11.35 | ₹14.45 | ₹0.05 | ₹0.05 | 3,39,57,540 | 4,08,120 |