NIFTY BANK 49,500 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,619.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹850 | ₹1,193.85 | ₹819.55 | ₹1,045.75 | 4,04,280 | 1,71,660 |
| 29 Jan 2025 | ₹1,070 | ₹1,187.7 | ₹1,046.85 | ₹1,170.1 | 2,94,780 | 1,86,270 |
| 30 Jan 2025 | ₹1,170.1 | ₹1,276 | ₹1,100 | ₹1,265.1 | 9,41,310 | 3,37,710 |
| 31 Jan 2025 | ₹1,279.9 | ₹1,355 | ₹1,102.5 | ₹1,273.6 | 49,36,620 | 3,80,550 |
| 1 Feb 2025 | ₹1,241.95 | ₹1,444 | ₹810.2 | ₹1,045 | 56,79,210 | 4,77,810 |
| 3 Feb 2025 | ₹876.95 | ₹966.9 | ₹770 | ₹879.45 | 41,92,560 | 5,91,780 |
| 4 Feb 2025 | ₹903 | ₹1,353.9 | ₹890.8 | ₹1,317.4 | 29,41,770 | 4,30,230 |
| 5 Feb 2025 | ₹1,365 | ₹1,557.5 | ₹1,322.55 | ₹1,416.7 | 4,13,160 | 3,88,260 |
| 6 Feb 2025 | ₹1,564 | ₹1,564 | ₹1,335 | ₹1,504.8 | 3,55,620 | 3,97,770 |
| 7 Feb 2025 | ₹1,600 | ₹1,619.75 | ₹1,077.45 | ₹1,272.7 | 9,17,010 | 3,67,980 |
| 10 Feb 2025 | ₹1,226.95 | ₹1,254.3 | ₹971.45 | ₹1,155 | 8,24,700 | 4,02,420 |
| 11 Feb 2025 | ₹1,130 | ₹1,130 | ₹682.55 | ₹756 | 55,16,700 | 7,53,570 |
| 12 Feb 2025 | ₹776.8 | ₹914.95 | ₹481 | ₹811 | 84,89,940 | 7,59,840 |
| 13 Feb 2025 | ₹790 | ₹959.55 | ₹642 | ₹678.8 | 59,78,490 | 9,06,930 |
| 14 Feb 2025 | ₹750 | ₹774.9 | ₹400.7 | ₹517 | 95,27,190 | 10,68,570 |
| 17 Feb 2025 | ₹497.45 | ₹619 | ₹317.2 | ₹610.3 | 66,52,170 | 9,79,980 |
| 18 Feb 2025 | ₹610.1 | ₹610.1 | ₹370.55 | ₹417.25 | 62,89,290 | 10,66,680 |
| 19 Feb 2025 | ₹399.95 | ₹678 | ₹325.4 | ₹568 | 1,46,59,170 | 10,46,070 |
| 20 Feb 2025 | ₹449.95 | ₹535.7 | ₹392.9 | ₹402 | 96,23,910 | 13,31,400 |
| 21 Feb 2025 | ₹350 | ₹370 | ₹161.5 | ₹170.8 | 1,33,78,770 | 14,84,130 |
| 24 Feb 2025 | ₹100 | ₹113.9 | ₹39.45 | ₹57.5 | 1,41,13,380 | 16,33,140 |
| 25 Feb 2025 | ₹54.85 | ₹66.7 | ₹8.4 | ₹8.4 | 1,48,53,180 | 17,62,800 |
| 27 Feb 2025 | ₹10 | ₹11.95 | ₹0.05 | ₹0.05 | 5,33,85,660 | 12,52,500 |