NIFTY BANK 49,600 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,529.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹750 | ₹1,133.1 | ₹750 | ₹992.9 | 46,020 | 14,700 |
| 29 Jan 2025 | ₹1,048.6 | ₹1,125 | ₹1,002.35 | ₹1,110.75 | 33,090 | 16,980 |
| 30 Jan 2025 | ₹1,100 | ₹1,222 | ₹1,039.1 | ₹1,170.05 | 1,97,610 | 66,150 |
| 31 Jan 2025 | ₹1,160.05 | ₹1,296.35 | ₹1,051.7 | ₹1,216.4 | 19,39,350 | 1,53,780 |
| 1 Feb 2025 | ₹1,156.05 | ₹1,381.7 | ₹764.2 | ₹983.7 | 29,00,670 | 1,74,000 |
| 3 Feb 2025 | ₹843.85 | ₹912.9 | ₹723.7 | ₹828 | 10,10,820 | 1,77,480 |
| 4 Feb 2025 | ₹950 | ₹1,286.95 | ₹940.15 | ₹1,260.9 | 19,93,950 | 1,13,070 |
| 5 Feb 2025 | ₹1,324.45 | ₹1,485 | ₹1,302.5 | ₹1,350.85 | 78,420 | 1,00,350 |
| 6 Feb 2025 | ₹1,446.55 | ₹1,465 | ₹1,267.35 | ₹1,437 | 69,870 | 1,01,610 |
| 7 Feb 2025 | ₹1,435 | ₹1,529.45 | ₹1,016.45 | ₹1,203.55 | 1,27,920 | 72,660 |
| 10 Feb 2025 | ₹1,167.95 | ₹1,176 | ₹914 | ₹1,073.7 | 4,06,200 | 77,880 |
| 11 Feb 2025 | ₹1,026.95 | ₹1,026.95 | ₹633.5 | ₹704.75 | 34,64,760 | 2,18,970 |
| 12 Feb 2025 | ₹725.05 | ₹855 | ₹442.25 | ₹755 | 39,44,670 | 1,98,780 |
| 13 Feb 2025 | ₹754.85 | ₹898 | ₹592.5 | ₹625.1 | 45,53,490 | 2,82,000 |
| 14 Feb 2025 | ₹698 | ₹719.45 | ₹365.2 | ₹472.45 | 35,89,770 | 3,36,750 |
| 17 Feb 2025 | ₹480 | ₹565 | ₹288 | ₹565 | 25,97,220 | 2,52,900 |
| 18 Feb 2025 | ₹526.55 | ₹541.2 | ₹336.1 | ₹378 | 16,75,260 | 2,99,970 |
| 19 Feb 2025 | ₹352.9 | ₹620 | ₹290.9 | ₹510 | 66,56,820 | 3,77,040 |
| 20 Feb 2025 | ₹483.3 | ₹508.65 | ₹349.5 | ₹355.6 | 35,54,460 | 4,31,820 |
| 21 Feb 2025 | ₹300 | ₹323.6 | ₹138.05 | ₹144 | 44,86,620 | 4,85,910 |
| 24 Feb 2025 | ₹110.05 | ₹110.05 | ₹32.8 | ₹46.9 | 62,77,350 | 5,66,490 |
| 25 Feb 2025 | ₹42.05 | ₹52.95 | ₹7.45 | ₹7.9 | 65,30,700 | 7,16,310 |
| 27 Feb 2025 | ₹6.65 | ₹9.95 | ₹0.05 | ₹0.05 | 2,78,98,860 | 5,69,100 |