NIFTY BANK 49,800 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,720 and a low of ₹408.85. Final close ₹1,058.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,720 | ₹1,720 | ₹1,328.7 | ₹1,490.55 | 6,120 | 31,590 |
| 29 Jan 2025 | ₹1,417.25 | ₹1,499.3 | ₹1,334 | ₹1,334 | 5,250 | 31,920 |
| 30 Jan 2025 | ₹1,349 | ₹1,390 | ₹1,140 | ₹1,143.35 | 66,660 | 43,290 |
| 31 Jan 2025 | ₹1,188 | ₹1,398.35 | ₹968.3 | ₹988.75 | 9,99,180 | 1,18,170 |
| 1 Feb 2025 | ₹1,034.95 | ₹1,305.75 | ₹765.9 | ₹919.2 | 27,69,750 | 1,60,020 |
| 3 Feb 2025 | ₹1,171.1 | ₹1,232.85 | ₹947.25 | ₹1,011.2 | 3,09,390 | 1,48,770 |
| 4 Feb 2025 | ₹814.05 | ₹877.1 | ₹580 | ₹595 | 36,88,200 | 1,99,830 |
| 5 Feb 2025 | ₹555 | ₹597.65 | ₹459.6 | ₹515 | 9,59,160 | 1,79,400 |
| 6 Feb 2025 | ₹480.45 | ₹591.25 | ₹465.9 | ₹474 | 9,10,140 | 1,77,030 |
| 7 Feb 2025 | ₹480.95 | ₹621.4 | ₹408.85 | ₹493.55 | 20,97,510 | 1,51,200 |
| 10 Feb 2025 | ₹539.85 | ₹696 | ₹497.6 | ₹529 | 50,15,460 | 2,63,160 |
| 11 Feb 2025 | ₹545 | ₹919.15 | ₹545 | ₹805.05 | 42,85,260 | 1,71,150 |
| 12 Feb 2025 | ₹797.85 | ₹1,197.85 | ₹606 | ₹698.55 | 15,18,240 | 1,40,580 |
| 13 Feb 2025 | ₹719.85 | ₹839 | ₹542.25 | ₹782.8 | 39,58,650 | 1,54,110 |
| 14 Feb 2025 | ₹693.95 | ₹1,177.05 | ₹643.2 | ₹912.35 | 9,56,520 | 1,54,950 |
| 17 Feb 2025 | ₹1,050 | ₹1,329.05 | ₹748.55 | ₹748.6 | 4,55,340 | 1,20,840 |
| 18 Feb 2025 | ₹800 | ₹1,120.15 | ₹787.7 | ₹908 | 2,21,850 | 1,15,230 |
| 19 Feb 2025 | ₹1,009.95 | ₹1,086.25 | ₹562 | ₹595 | 13,57,440 | 1,39,620 |
| 20 Feb 2025 | ₹694.85 | ₹779.4 | ₹565.45 | ₹627.55 | 6,63,180 | 1,43,250 |
| 21 Feb 2025 | ₹708.85 | ₹1,061.75 | ₹647 | ₹926 | 5,50,110 | 1,56,180 |
| 24 Feb 2025 | ₹1,161 | ₹1,524 | ₹926.9 | ₹1,033.8 | 1,39,650 | 88,230 |
| 25 Feb 2025 | ₹900.05 | ₹1,175.6 | ₹900.05 | ₹1,126.85 | 63,000 | 76,080 |
| 27 Feb 2025 | ₹975.05 | ₹1,064.7 | ₹821.25 | ₹1,058.85 | 95,940 | 65,940 |