NIFTY BANK 49,900 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,770 and a low of ₹437.85. Final close ₹1,156.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,740 | ₹1,770 | ₹1,371.5 | ₹1,515.15 | 6,000 | 7,260 |
| 29 Jan 2025 | ₹1,511 | ₹1,587.6 | ₹1,399 | ₹1,399 | 5,520 | 8,460 |
| 30 Jan 2025 | ₹1,398 | ₹1,429.35 | ₹1,190.1 | ₹1,196.1 | 23,760 | 14,490 |
| 31 Jan 2025 | ₹1,234.75 | ₹1,442.7 | ₹1,009.4 | ₹1,032.7 | 4,53,090 | 61,710 |
| 1 Feb 2025 | ₹1,080 | ₹1,369.05 | ₹805.2 | ₹949.25 | 15,96,360 | 83,970 |
| 3 Feb 2025 | ₹1,116.05 | ₹1,290 | ₹999.65 | ₹1,065.4 | 1,66,440 | 91,230 |
| 4 Feb 2025 | ₹882.85 | ₹925.2 | ₹616.1 | ₹637.05 | 33,57,690 | 1,69,950 |
| 5 Feb 2025 | ₹599.95 | ₹635 | ₹490 | ₹554.35 | 7,53,720 | 1,72,140 |
| 6 Feb 2025 | ₹554.35 | ₹627.6 | ₹460.95 | ₹506.3 | 8,02,590 | 1,89,030 |
| 7 Feb 2025 | ₹508 | ₹665 | ₹437.85 | ₹530.55 | 23,98,560 | 2,16,060 |
| 10 Feb 2025 | ₹545.05 | ₹743.25 | ₹535.8 | ₹565 | 43,53,720 | 2,53,470 |
| 11 Feb 2025 | ₹586.6 | ₹970 | ₹586.6 | ₹859.4 | 19,27,350 | 1,81,440 |
| 12 Feb 2025 | ₹874.1 | ₹1,261.6 | ₹652.8 | ₹747.95 | 8,78,220 | 1,45,860 |
| 13 Feb 2025 | ₹752.15 | ₹897 | ₹585.8 | ₹844.15 | 19,85,070 | 1,66,350 |
| 14 Feb 2025 | ₹753.05 | ₹1,251.95 | ₹696.9 | ₹971.05 | 6,22,110 | 1,35,780 |
| 17 Feb 2025 | ₹1,045 | ₹1,399.4 | ₹806.15 | ₹806.15 | 1,52,640 | 1,21,950 |
| 18 Feb 2025 | ₹871.25 | ₹1,191.05 | ₹845.5 | ₹975 | 1,49,430 | 1,14,390 |
| 19 Feb 2025 | ₹1,121.05 | ₹1,160.4 | ₹613.75 | ₹654.85 | 6,73,320 | 1,16,130 |
| 20 Feb 2025 | ₹760.05 | ₹844.95 | ₹626.8 | ₹695.4 | 4,84,380 | 1,12,170 |
| 21 Feb 2025 | ₹774.05 | ₹1,138 | ₹716 | ₹1,008.3 | 2,22,810 | 87,540 |
| 24 Feb 2025 | ₹1,200 | ₹1,625 | ₹1,027.95 | ₹1,137.8 | 37,560 | 73,650 |
| 25 Feb 2025 | ₹813 | ₹1,270 | ₹813 | ₹1,225.8 | 23,850 | 66,960 |
| 27 Feb 2025 | ₹1,110.1 | ₹1,160.2 | ₹911.9 | ₹1,156.2 | 57,030 | 52,140 |