NIFTY BANK 53,000 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹174.45 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹99 | ₹149.55 | ₹90.85 | ₹128.55 | 7,69,830 | 5,06,010 |
| 29 Jan 2025 | ₹140 | ₹156.4 | ₹132 | ₹140.5 | 6,84,090 | 4,50,690 |
| 30 Jan 2025 | ₹150 | ₹174.45 | ₹114.4 | ₹133.05 | 9,69,030 | 6,49,860 |
| 31 Jan 2025 | ₹144.35 | ₹144.4 | ₹106.55 | ₹121.4 | 35,07,720 | 9,22,050 |
| 1 Feb 2025 | ₹125.05 | ₹140.65 | ₹64 | ₹73.05 | 61,11,840 | 10,66,860 |
| 3 Feb 2025 | ₹60 | ₹63.6 | ₹47.25 | ₹50.6 | 23,65,350 | 11,41,350 |
| 4 Feb 2025 | ₹56.25 | ₹96.8 | ₹55.85 | ₹86.15 | 37,44,060 | 13,34,790 |
| 5 Feb 2025 | ₹91.55 | ₹116.35 | ₹91.5 | ₹96.05 | 32,19,450 | 14,48,730 |
| 6 Feb 2025 | ₹98.7 | ₹111.2 | ₹90.35 | ₹105 | 26,95,110 | 14,52,030 |
| 7 Feb 2025 | ₹107 | ₹120.4 | ₹56.05 | ₹70.8 | 61,62,570 | 14,91,720 |
| 10 Feb 2025 | ₹64.5 | ₹67 | ₹44.3 | ₹52.25 | 32,98,950 | 15,10,440 |
| 11 Feb 2025 | ₹45.95 | ₹48.9 | ₹27.3 | ₹28.35 | 35,14,590 | 13,22,460 |
| 12 Feb 2025 | ₹28 | ₹32.75 | ₹17.85 | ₹25.8 | 52,06,080 | 13,74,390 |
| 13 Feb 2025 | ₹30 | ₹35 | ₹17.95 | ₹18.25 | 34,65,570 | 15,12,750 |
| 14 Feb 2025 | ₹20.55 | ₹21 | ₹11.5 | ₹11.8 | 37,09,830 | 12,89,160 |
| 17 Feb 2025 | ₹11.9 | ₹12 | ₹8.75 | ₹11 | 27,88,830 | 13,70,040 |
| 18 Feb 2025 | ₹12.65 | ₹13 | ₹7.2 | ₹7.3 | 24,92,940 | 16,17,270 |
| 19 Feb 2025 | ₹7 | ₹7.35 | ₹4.5 | ₹4.95 | 33,54,060 | 15,68,550 |
| 20 Feb 2025 | ₹4.5 | ₹5.5 | ₹2.7 | ₹2.95 | 24,65,700 | 14,33,160 |
| 21 Feb 2025 | ₹2.3 | ₹3.6 | ₹2.2 | ₹3.25 | 34,02,960 | 12,09,090 |
| 24 Feb 2025 | ₹2.95 | ₹3.8 | ₹2.3 | ₹3.4 | 26,18,970 | 11,86,500 |
| 25 Feb 2025 | ₹2.95 | ₹3.75 | ₹1.7 | ₹1.75 | 20,17,020 | 8,69,730 |
| 27 Feb 2025 | ₹1.7 | ₹2 | ₹0.1 | ₹0.1 | 18,81,870 | 6,11,760 |