NIFTY BANK 49,900 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,328 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹636.2 | ₹988 | ₹636.2 | ₹851.3 | 39,630 | 18,150 |
| 29 Jan 2025 | ₹872.55 | ₹979.5 | ₹865.45 | ₹968.55 | 38,790 | 12,570 |
| 30 Jan 2025 | ₹959.85 | ₹1,058.65 | ₹916.45 | ₹1,053.3 | 88,200 | 19,020 |
| 31 Jan 2025 | ₹1,030.95 | ₹1,122.4 | ₹902 | ₹1,038.4 | 9,22,920 | 61,560 |
| 1 Feb 2025 | ₹1,034 | ₹1,197.25 | ₹640 | ₹840 | 21,86,520 | 1,15,680 |
| 3 Feb 2025 | ₹640 | ₹760 | ₹598.9 | ₹684.9 | 7,17,240 | 1,36,170 |
| 4 Feb 2025 | ₹818.85 | ₹1,094.45 | ₹762.55 | ₹1,058.1 | 32,01,660 | 1,58,820 |
| 5 Feb 2025 | ₹1,125 | ₹1,276 | ₹1,109.2 | ₹1,145.5 | 2,57,010 | 1,13,670 |
| 6 Feb 2025 | ₹1,220 | ₹1,255.85 | ₹1,076.4 | ₹1,235 | 2,65,650 | 1,09,200 |
| 7 Feb 2025 | ₹1,200 | ₹1,328 | ₹838.75 | ₹1,011.6 | 9,57,840 | 1,28,160 |
| 10 Feb 2025 | ₹969.85 | ₹996.4 | ₹748.4 | ₹897.5 | 37,20,000 | 1,67,970 |
| 11 Feb 2025 | ₹835.4 | ₹849.55 | ₹503.95 | ₹562.5 | 18,11,070 | 2,19,270 |
| 12 Feb 2025 | ₹577.85 | ₹688.25 | ₹342.8 | ₹601.1 | 22,97,670 | 1,99,410 |
| 13 Feb 2025 | ₹589.85 | ₹719.6 | ₹459.2 | ₹487.45 | 29,29,560 | 2,74,650 |
| 14 Feb 2025 | ₹540.85 | ₹561.35 | ₹276 | ₹357.15 | 15,96,000 | 2,47,080 |
| 17 Feb 2025 | ₹358 | ₹429.95 | ₹214.25 | ₹429.95 | 18,14,400 | 2,17,470 |
| 18 Feb 2025 | ₹404 | ₹410 | ₹247 | ₹272 | 13,90,260 | 2,41,710 |
| 19 Feb 2025 | ₹260 | ₹463.6 | ₹206.75 | ₹369.5 | 26,58,660 | 2,32,500 |
| 20 Feb 2025 | ₹300 | ₹345.05 | ₹235.05 | ₹237.15 | 16,21,770 | 2,75,880 |
| 21 Feb 2025 | ₹196 | ₹210.1 | ₹81.6 | ₹84.6 | 42,91,890 | 3,49,320 |
| 24 Feb 2025 | ₹53.05 | ₹53.05 | ₹19.8 | ₹26.6 | 45,18,240 | 5,63,310 |
| 25 Feb 2025 | ₹23 | ₹29.4 | ₹5.05 | ₹5.05 | 60,43,410 | 10,67,790 |
| 27 Feb 2025 | ₹5 | ₹20.25 | ₹0.05 | ₹0.05 | 1,93,23,630 | 5,16,720 |