NIFTY BANK 49,700 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,473.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹798.15 | ₹1,090 | ₹782.35 | ₹945.75 | 35,940 | 16,920 |
| 29 Jan 2025 | ₹975.05 | ₹1,079 | ₹962.15 | ₹1,068 | 28,770 | 18,240 |
| 30 Jan 2025 | ₹1,020 | ₹1,160 | ₹1,011.45 | ₹1,160 | 1,77,750 | 58,110 |
| 31 Jan 2025 | ₹1,305 | ₹1,305 | ₹1,001.05 | ₹1,159.9 | 16,28,640 | 1,26,870 |
| 1 Feb 2025 | ₹1,113.4 | ₹1,318.95 | ₹721.05 | ₹948 | 29,56,980 | 1,71,390 |
| 3 Feb 2025 | ₹759.15 | ₹861 | ₹680 | ₹773.2 | 7,76,250 | 1,75,170 |
| 4 Feb 2025 | ₹902.05 | ₹1,217.5 | ₹886.8 | ₹1,182.5 | 23,73,120 | 1,36,770 |
| 5 Feb 2025 | ₹1,282.75 | ₹1,411 | ₹1,233 | ₹1,282.8 | 1,09,530 | 1,33,440 |
| 6 Feb 2025 | ₹1,342.9 | ₹1,390.5 | ₹1,192.05 | ₹1,370 | 98,850 | 1,28,790 |
| 7 Feb 2025 | ₹1,342.95 | ₹1,473.85 | ₹953.55 | ₹1,134.65 | 2,06,790 | 1,11,210 |
| 10 Feb 2025 | ₹1,086.95 | ₹1,120 | ₹855.3 | ₹1,026.85 | 13,04,220 | 1,30,860 |
| 11 Feb 2025 | ₹960 | ₹987.75 | ₹588.4 | ₹655.5 | 27,53,100 | 2,48,820 |
| 12 Feb 2025 | ₹670 | ₹798 | ₹407.95 | ₹703.2 | 30,01,950 | 2,22,720 |
| 13 Feb 2025 | ₹670.2 | ₹834.95 | ₹546.9 | ₹579.95 | 53,48,310 | 3,67,410 |
| 14 Feb 2025 | ₹614.95 | ₹664.95 | ₹334.05 | ₹425.55 | 28,70,280 | 3,61,710 |
| 17 Feb 2025 | ₹401.6 | ₹519 | ₹262.75 | ₹518.4 | 25,72,140 | 3,34,470 |
| 18 Feb 2025 | ₹518.4 | ₹518.4 | ₹303.6 | ₹342.15 | 14,83,530 | 3,35,850 |
| 19 Feb 2025 | ₹290 | ₹565.05 | ₹260.65 | ₹463 | 44,49,810 | 3,33,180 |
| 20 Feb 2025 | ₹461.65 | ₹461.65 | ₹308.8 | ₹308.8 | 22,77,240 | 3,81,810 |
| 21 Feb 2025 | ₹250 | ₹281.8 | ₹116.3 | ₹121.55 | 37,97,520 | 4,55,130 |
| 24 Feb 2025 | ₹89.95 | ₹89.95 | ₹27.55 | ₹39.3 | 48,03,420 | 6,06,780 |
| 25 Feb 2025 | ₹39.7 | ₹43.5 | ₹6.5 | ₹6.5 | 74,23,650 | 8,70,030 |
| 27 Feb 2025 | ₹5.55 | ₹9.2 | ₹0.05 | ₹0.05 | 2,34,11,310 | 5,03,130 |