NIFTY BANK 49,700 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,607.2 and a low of ₹380.4. Final close ₹954.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,568.05 | ₹1,607.2 | ₹1,277.25 | ₹1,400 | 9,300 | 6,870 |
| 29 Jan 2025 | ₹1,382 | ₹1,459.7 | ₹1,280 | ₹1,280 | 8,310 | 9,120 |
| 30 Jan 2025 | ₹1,313.45 | ₹1,320.4 | ₹1,092.35 | ₹1,110 | 1,34,130 | 38,430 |
| 31 Jan 2025 | ₹1,160 | ₹1,345.25 | ₹925.95 | ₹949.8 | 12,66,030 | 92,370 |
| 1 Feb 2025 | ₹969.8 | ₹1,252.4 | ₹729.25 | ₹852.6 | 27,97,230 | 1,01,490 |
| 3 Feb 2025 | ₹1,010.05 | ₹1,175 | ₹896.7 | ₹953.1 | 6,38,550 | 1,15,890 |
| 4 Feb 2025 | ₹792.9 | ₹831.3 | ₹545.3 | ₹558.75 | 24,06,120 | 1,91,310 |
| 5 Feb 2025 | ₹527.6 | ₹561.55 | ₹428.75 | ₹487.4 | 7,87,230 | 1,91,730 |
| 6 Feb 2025 | ₹424.55 | ₹555 | ₹410.5 | ₹445.15 | 8,46,270 | 1,87,290 |
| 7 Feb 2025 | ₹439.45 | ₹580 | ₹380.4 | ₹461.5 | 16,47,870 | 1,66,440 |
| 10 Feb 2025 | ₹469 | ₹651.2 | ₹461.85 | ₹492.6 | 24,83,160 | 2,11,740 |
| 11 Feb 2025 | ₹509.95 | ₹855.65 | ₹509.95 | ₹760.4 | 43,23,510 | 1,97,220 |
| 12 Feb 2025 | ₹744.75 | ₹1,125.05 | ₹561.9 | ₹646.4 | 20,92,050 | 1,85,820 |
| 13 Feb 2025 | ₹651.4 | ₹785.5 | ₹502.2 | ₹729.2 | 52,36,770 | 2,08,440 |
| 14 Feb 2025 | ₹666.95 | ₹1,110.4 | ₹591.9 | ₹852.15 | 17,78,880 | 1,56,780 |
| 17 Feb 2025 | ₹903.1 | ₹1,256 | ₹693 | ₹700 | 5,23,800 | 1,68,780 |
| 18 Feb 2025 | ₹733.05 | ₹1,049.6 | ₹728.5 | ₹838.9 | 3,13,890 | 1,34,310 |
| 19 Feb 2025 | ₹940 | ₹1,019.05 | ₹513.45 | ₹546.75 | 23,78,280 | 2,19,570 |
| 20 Feb 2025 | ₹649.95 | ₹715.5 | ₹508.95 | ₹575 | 12,50,760 | 1,81,380 |
| 21 Feb 2025 | ₹540 | ₹978.65 | ₹540 | ₹850 | 6,55,200 | 1,35,930 |
| 24 Feb 2025 | ₹899.95 | ₹1,430.55 | ₹839.7 | ₹931.3 | 1,27,140 | 1,10,550 |
| 25 Feb 2025 | ₹797.2 | ₹1,070.65 | ₹797.2 | ₹1,023 | 1,10,850 | 97,020 |
| 27 Feb 2025 | ₹906.9 | ₹964.3 | ₹723.65 | ₹954.5 | 1,49,130 | 92,190 |