NIFTY BANK 49,400 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,477.5 and a low of ₹306.75. Final close ₹655.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,419.65 | ₹1,477.5 | ₹1,131.15 | ₹1,279.15 | 23,580 | 13,710 |
| 29 Jan 2025 | ₹1,225.05 | ₹1,325.35 | ₹1,146.15 | ₹1,195 | 36,150 | 22,230 |
| 30 Jan 2025 | ₹1,162.95 | ₹1,188.5 | ₹967.4 | ₹971 | 2,12,910 | 62,040 |
| 31 Jan 2025 | ₹1,023.95 | ₹1,201.4 | ₹810 | ₹824.85 | 22,76,700 | 1,35,630 |
| 1 Feb 2025 | ₹877.6 | ₹1,092.8 | ₹624.7 | ₹739.2 | 24,21,060 | 1,26,270 |
| 3 Feb 2025 | ₹865.05 | ₹1,016.65 | ₹762.3 | ₹807.05 | 19,75,050 | 1,24,980 |
| 4 Feb 2025 | ₹669.95 | ₹704 | ₹452.5 | ₹465.05 | 9,81,540 | 1,69,470 |
| 5 Feb 2025 | ₹422.9 | ₹466.1 | ₹350.15 | ₹392.55 | 7,04,340 | 1,74,150 |
| 6 Feb 2025 | ₹358.55 | ₹456.35 | ₹356.2 | ₹358.8 | 7,85,580 | 1,59,540 |
| 7 Feb 2025 | ₹358.8 | ₹468.8 | ₹306.75 | ₹368.2 | 17,04,060 | 1,62,240 |
| 10 Feb 2025 | ₹367.8 | ₹528.35 | ₹367.4 | ₹390 | 11,91,480 | 1,71,330 |
| 11 Feb 2025 | ₹429 | ₹704 | ₹411.05 | ₹614.5 | 34,81,890 | 2,18,970 |
| 12 Feb 2025 | ₹614.5 | ₹943.8 | ₹445.8 | ₹519.8 | 47,72,040 | 2,28,480 |
| 13 Feb 2025 | ₹540.95 | ₹633.85 | ₹395.2 | ₹587.6 | 36,56,790 | 2,47,530 |
| 14 Feb 2025 | ₹635 | ₹914.55 | ₹466.8 | ₹679 | 51,67,590 | 2,05,590 |
| 17 Feb 2025 | ₹775 | ₹1,043.25 | ₹547.75 | ₹548.45 | 13,71,090 | 1,89,060 |
| 18 Feb 2025 | ₹573.6 | ₹857.5 | ₹573.6 | ₹668.45 | 15,85,260 | 1,76,010 |
| 19 Feb 2025 | ₹764.95 | ₹825.3 | ₹383.3 | ₹408.4 | 68,48,310 | 2,89,770 |
| 20 Feb 2025 | ₹475 | ₹546 | ₹365 | ₹416.2 | 68,21,640 | 3,84,480 |
| 21 Feb 2025 | ₹450 | ₹757.35 | ₹419.1 | ₹632 | 32,06,670 | 2,11,170 |
| 24 Feb 2025 | ₹749 | ₹1,150 | ₹580.75 | ₹666.45 | 3,87,870 | 1,71,420 |
| 25 Feb 2025 | ₹680 | ₹783 | ₹568.05 | ₹725 | 4,37,910 | 1,25,550 |
| 27 Feb 2025 | ₹620 | ₹680.3 | ₹427.05 | ₹655.4 | 14,10,240 | 90,870 |