NIFTY BANK 52,200 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹299.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹165.1 | ₹255.85 | ₹165.1 | ₹221.4 | 46,530 | 21,390 |
| 29 Jan 2025 | ₹234.25 | ₹260 | ₹226.15 | ₹252.6 | 70,860 | 38,100 |
| 30 Jan 2025 | ₹248 | ₹299.95 | ₹212.8 | ₹241.2 | 79,800 | 44,070 |
| 31 Jan 2025 | ₹241.2 | ₹257.15 | ₹195.8 | ₹227.35 | 3,71,550 | 70,560 |
| 1 Feb 2025 | ₹225.45 | ₹265 | ₹116.75 | ₹140 | 8,02,860 | 88,860 |
| 3 Feb 2025 | ₹110.45 | ₹125.5 | ₹90.1 | ₹102.05 | 3,66,930 | 96,900 |
| 4 Feb 2025 | ₹118.05 | ₹194.25 | ₹118.05 | ₹175.1 | 5,52,660 | 93,960 |
| 5 Feb 2025 | ₹201.45 | ₹243.8 | ₹192.55 | ₹205.05 | 6,30,630 | 1,15,860 |
| 6 Feb 2025 | ₹215.05 | ₹236.7 | ₹190.75 | ₹228.8 | 4,93,410 | 1,48,320 |
| 7 Feb 2025 | ₹240 | ₹251.15 | ₹121 | ₹155 | 9,77,970 | 1,27,950 |
| 10 Feb 2025 | ₹167 | ₹167 | ₹99 | ₹121 | 6,14,130 | 1,34,550 |
| 11 Feb 2025 | ₹128 | ₹128 | ₹57.7 | ₹60.65 | 6,35,820 | 1,48,530 |
| 12 Feb 2025 | ₹68.05 | ₹76.85 | ₹36.95 | ₹60.65 | 9,90,240 | 1,38,330 |
| 13 Feb 2025 | ₹68.95 | ₹78.55 | ₹42 | ₹42.1 | 7,90,620 | 1,52,850 |
| 14 Feb 2025 | ₹46.25 | ₹49.85 | ₹24.4 | ₹26.45 | 8,41,440 | 1,57,230 |
| 17 Feb 2025 | ₹27.75 | ₹27.75 | ₹18.25 | ₹26 | 7,84,110 | 1,58,700 |
| 18 Feb 2025 | ₹26 | ₹26.35 | ₹15.05 | ₹15.45 | 4,98,000 | 1,86,570 |
| 19 Feb 2025 | ₹15.8 | ₹20.3 | ₹9.8 | ₹12.2 | 11,79,750 | 2,44,140 |
| 20 Feb 2025 | ₹12 | ₹12 | ₹4.9 | ₹5 | 9,91,530 | 2,65,110 |
| 21 Feb 2025 | ₹5 | ₹5.4 | ₹3 | ₹3.5 | 9,27,960 | 2,02,740 |
| 24 Feb 2025 | ₹4.3 | ₹4.45 | ₹2.6 | ₹3.9 | 4,22,970 | 1,56,060 |
| 25 Feb 2025 | ₹3.65 | ₹4.55 | ₹2.15 | ₹2.55 | 2,78,100 | 1,06,290 |
| 27 Feb 2025 | ₹2.75 | ₹2.8 | ₹0.05 | ₹0.1 | 3,94,560 | 84,000 |